![ConocoPhillips](/common/images/company/NY_COP.png)
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
101.00 | 7.90 | 11.80 | 0.00 | 9.85 | 0.00 | 0.00 % | 0 | 0 | - |
102.00 | 6.90 | 10.80 | 0.00 | 8.85 | 0.00 | 0.00 % | 0 | 0 | - |
103.00 | 5.90 | 8.35 | 12.22 | 7.125 | 0.00 | 0.00 % | 0 | 5 | - |
104.00 | 5.60 | 8.15 | 0.00 | 6.875 | 0.00 | 0.00 % | 0 | 0 | - |
105.00 | 5.60 | 6.35 | 9.05 | 5.975 | 0.00 | 0.00 % | 0 | 79 | - |
106.00 | 4.50 | 5.85 | 5.68 | 5.175 | 0.00 | 0.00 % | 0 | 3 | - |
107.00 | 3.60 | 4.30 | 5.45 | 3.95 | 0.00 | 0.00 % | 0 | 6 | - |
108.00 | 2.94 | 3.50 | 3.65 | 3.22 | -1.35 | -27.00 % | 1 | 2 | 7/23/2024 |
109.00 | 2.12 | 2.33 | 1.75 | 2.225 | -2.09 | -54.43 % | 7 | 72 | 7/23/2024 |
110.00 | 1.49 | 1.56 | 1.38 | 1.525 | -1.67 | -54.75 % | 49 | 54 | 7/23/2024 |
111.00 | 0.92 | 0.99 | 0.86 | 0.955 | -1.26 | -59.43 % | 167 | 72 | 7/23/2024 |
112.00 | 0.52 | 0.58 | 0.54 | 0.55 | -0.87 | -61.70 % | 512 | 1,136 | 7/23/2024 |
113.00 | 0.26 | 0.31 | 0.28 | 0.285 | -0.63 | -69.23 % | 153 | 190 | 7/23/2024 |
114.00 | 0.13 | 0.18 | 0.14 | 0.155 | -0.43 | -75.44 % | 56 | 363 | 7/23/2024 |
115.00 | 0.06 | 0.09 | 0.06 | 0.075 | -0.25 | -80.65 % | 200 | 627 | 7/23/2024 |
116.00 | 0.02 | 0.05 | 0.03 | 0.035 | -0.17 | -85.00 % | 740 | 1,098 | 7/23/2024 |
117.00 | 0.01 | 0.24 | 0.01 | 0.125 | -0.10 | -90.91 % | 8 | 602 | 7/23/2024 |
118.00 | 0.01 | 0.02 | 0.02 | 0.015 | -0.04 | -66.67 % | 59 | 645 | 7/23/2024 |
119.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00 % | 14 | 170 | 7/23/2024 |
120.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00 % | 6 | 496 | 7/23/2024 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
101.00 | 0.01 | 0.12 | 0.02 | 0.065 | 0.00 | 0.00 % | 0 | 2 | - |
102.00 | 0.01 | 0.14 | 0.14 | 0.075 | -0.46 | -76.67 % | 1 | 4 | 7/23/2024 |
103.00 | 0.02 | 0.05 | 0.21 | 0.035 | 0.00 | 0.00 % | 0 | 20 | - |
104.00 | 0.02 | 0.13 | 0.03 | 0.075 | 0.00 | 0.00 % | 0 | 26 | - |
105.00 | 0.03 | 0.10 | 0.11 | 0.065 | -0.11 | -50.00 % | 41 | 117 | 7/23/2024 |
106.00 | 0.05 | 0.28 | 0.07 | 0.165 | 0.01 | 16.67 % | 82 | 293 | 7/23/2024 |
107.00 | 0.10 | 0.13 | 0.11 | 0.115 | 0.03 | 37.50 % | 139 | 130 | 7/23/2024 |
108.00 | 0.18 | 0.21 | 0.20 | 0.195 | 0.07 | 53.85 % | 32 | 298 | 7/23/2024 |
109.00 | 0.33 | 0.39 | 0.40 | 0.36 | 0.18 | 81.82 % | 186 | 632 | 7/23/2024 |
110.00 | 0.59 | 0.65 | 0.71 | 0.62 | 0.32 | 82.05 % | 543 | 1,315 | 7/23/2024 |
111.00 | 1.02 | 1.10 | 1.17 | 1.06 | 0.51 | 77.27 % | 221 | 1,211 | 7/23/2024 |
112.00 | 1.62 | 1.70 | 1.81 | 1.66 | 0.80 | 79.21 % | 236 | 682 | 7/23/2024 |
113.00 | 2.32 | 2.56 | 2.60 | 2.44 | 1.00 | 62.50 % | 45 | 340 | 7/23/2024 |
114.00 | 3.15 | 3.65 | 3.43 | 3.40 | 1.37 | 66.50 % | 45 | 423 | 7/23/2024 |
115.00 | 3.25 | 4.75 | 2.48 | 4.00 | 0.00 | 0.00 % | 0 | 121 | - |
116.00 | 5.05 | 6.30 | 5.47 | 5.675 | 2.18 | 66.26 % | 1 | 111 | 7/23/2024 |
117.00 | 6.05 | 7.15 | 6.38 | 6.60 | 2.07 | 48.03 % | 1 | 56 | 7/23/2024 |
118.00 | 6.45 | 8.15 | 6.45 | 7.30 | 4.41 | 216.18 % | 2 | 50 | 7/23/2024 |
119.00 | 6.40 | 10.20 | 4.23 | 8.30 | 0.00 | 0.00 % | 0 | 2 | - |
120.00 | 7.30 | 11.20 | 8.82 | 9.25 | 6.03 | 216.13 % | 1 | 0 | 7/23/2024 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.