Free Trial

ConocoPhillips (COP) Options Chain & Prices

→ Time is Running Out - June 25th Deadline Approaching! (From Paradigm Press) (Ad)
Free COP Stock Alerts
$112.00
-0.20 (-0.18%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

COP Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/14/2024$90.00$0.002Put25 - 255
(+0)		52.16%
(+3.82%)		-0.0011493
6/14/2024$100.00$0.021Put11 - - 10
(+0)		36.01%
(+1.35%)		-0.0114813
6/14/2024$103.00$0.048Put22 - 100
(+0)		31.22%
(+0.56%)		-0.0266281
6/14/2024$104.00$0.065Put1 - 1133
(+0)		29.64%
(+0.29%)		-0.0360331
6/14/2024$105.00$0.088Put111 - 15
(+0)		28.07%
(-0.03%)		-0.0493653
6/14/2024$105.00$7.024Call4 - - 2
(+0)		28.07%
(0.00%)		0.9512991
6/14/2024$106.00$0.123Put10 - 109
(+0)		26.54%
(-0.31%)		-0.0685151
6/14/2024$107.00$0.174Put5129
(+0)		25.05%
(-0.58%)		-0.0963145
6/14/2024$107.00$5.111Call11 - 6
(+1)		25.05%
(-0.56%)		0.9050751
6/14/2024$108.00$0.253Put12 - - 188
(+3)		23.64%
(-0.82%)		-0.1368346
6/14/2024$109.00$0.375Put10012647
(+13)		22.35%
(-1.06%)		-0.195411
6/14/2024$110.00$0.566Put53283135
(+30)		21.45%
(-1.04%)		-0.27767218
6/14/2024$110.00$2.498Call83523
(+3)		21.26%
(-1.23%)		0.7275976
6/14/2024$111.00$0.861Put34105329
(+23)		20.47%
(-1.28%)		-0.38586920
6/14/2024$111.00$1.789Call73179
(+15)		20.47%
(-1.28%)		0.6220765
6/14/2024$112.00$1.297Put1432040240
(+4)		20.10%
(-1.16%)		-0.51266737
6/14/2024$112.00$1.216Call2057455165
(+47)		20.03%
(-1.22%)		0.49862834
6/14/2024$113.00$1.891Put39131290
(+6)		20.19%
(-0.84%)		-0.6395478
6/14/2024$113.00$0.798Call1,5002861,134216
(+8)		19.98%
(-1.05%)		0.375025226
6/14/2024$114.00$2.624Put16 - - 183
(-1)		20.71%
(-0.39%)		-0.7475546
6/14/2024$114.00$0.518Call1,4752129151454
(+62)		20.71%
(-0.43%)		0.269449232
6/14/2024$115.00$0.340Call581531214
(+48)		21.56%
(+0.09%)		0.18950130
6/14/2024$116.00$4.362Put31 - 128
(+0)		22.61%
(+0.61%)		-0.8849612
6/14/2024$116.00$0.228Call2321225168
(+10)		22.61%
(+0.58%)		0.13302514
6/14/2024$117.00$5.303Put3 - - 28
(+0)		23.78%
(+1.07%)		-0.9226532
6/14/2024$117.00$0.157Call2412194
(+1)		23.78%
(+1.95%)		0.0942610
6/14/2024$118.00$6.267Put11 - 16
(+0)		25.01%
(+1.49%)		-0.9474891
6/14/2024$118.00$0.111Call34 - 1093
(+17)		25.01%
(+1.46%)		0.0677739
6/14/2024$119.00$0.081Call42219401185
(+14)		26.29%
(+1.84%)		0.04953458
6/14/2024$120.00$0.060Call2 - 1137
(+0)		27.57%
(+2.19%)		0.0368012
6/14/2024$122.00$0.035Call5 - 442
(+0)		30.14%
(+2.82%)		0.0212732
6/14/2024$123.00$0.027Call1 - 125
(-1)		31.40%
(+3.10%)		0.0165111
6/14/2024$126.00$14.204Put1 - - 1
(+0)		35.12%
(+3.91%)		-0.9962851
6/14/2024$126.00$0.014Call1 - - 32
(-6)		35.12%
(+3.87%)		0.0082831
6/14/2024$127.00$15.203Put1 - 10
(+0)		36.32%
(+4.15%)		-0.9971561
6/14/2024$129.00$17.202Put1 - - 1
(+0)		38.68%
(+4.60%)		-0.9983531
6/14/2024$133.00$0.004Call2 - 25
(+0)		43.20%
(+5.38%)		0.0022441
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:COP) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored