Free Trial

ConocoPhillips (COP) Options Chain & Prices

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free COP Stock Alerts
$118.97
+1.72 (+1.47%)
(As of 05/28/2024 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
5/31/2024$104.00$0.002Put7 - 70
(+0)		49.97%
(+13.60%)		-0.0015855
5/31/2024$112.00$0.031Put2 - - 27
(+1)		33.03%
(+11.55%)		-0.0241142
5/31/2024$113.00$0.048Put20 - - 69
(+21)		30.93%
(+10.69%)		-0.0365936
5/31/2024$114.00$0.074Put1 - 124
(+17)		28.87%
(+9.78%)		-0.0567471
5/31/2024$115.00$0.119Put134 - - 683
(+93)		26.87%
(+8.85%)		-0.0899113
5/31/2024$116.00$0.199Put11 - 2238
(+61)		24.57%
(+7.18%)		-0.1447646
5/31/2024$116.00$3.027Call3 - 33
(+0)		24.99%
(+7.70%)		0.8566843
5/31/2024$117.00$0.343Put51168253
(+0)		23.36%
(+6.49%)		-0.23371719
5/31/2024$117.00$2.169Call1275140
(+85)		23.36%
(+6.34%)		0.7693827
5/31/2024$118.00$0.601Put48155271
(+69)		22.14%
(+5.43%)		-0.36692827
5/31/2024$118.00$1.424Call3541285
(-6)		22.14%
(+5.50%)		0.63920222
5/31/2024$119.00$1.034Put6 - 5198
(+8)		21.58%
(+4.84%)		-0.5352066
5/31/2024$119.00$0.849Call882826221
(+5)		21.58%
(+4.84%)		0.47547241
5/31/2024$120.00$1.668Put28113219
(+11)		21.78%
(+4.99%)		-0.69878417
5/31/2024$120.00$0.473Call2068842308
(+10)		21.78%
(+4.99%)		0.31557544
5/31/2024$121.00$2.468Put1 - 1121
(+0)		22.65%
(+5.30%)		-0.8219081
5/31/2024$121.00$0.258Call903612383
(+213)		22.65%
(+5.30%)		0.19451327
5/31/2024$122.00$3.367Put8 - - 98
(+1)		23.95%
(+6.04%)		-0.9002842
5/31/2024$122.00$0.145Call25610533281
(+1)		23.95%
(+6.10%)		0.11720833
5/31/2024$123.00$4.319Put8 - - 33
(-21)		25.48%
(+6.01%)		-0.9468681
5/31/2024$123.00$0.084Call511221
(+3)		25.48%
(+6.01%)		0.0712235
5/31/2024$124.00$5.296Put5 - - 23
(-4)		27.13%
(+6.82%)		-0.9729121
5/31/2024$124.00$0.051Call105 - 5137
(+9)		27.13%
(+6.87%)		0.0442813
5/31/2024$125.00$6.286Put4 - - 37
(+0)		28.83%
(+7.46%)		-0.9867613
5/31/2024$125.00$0.032Call2048188
(+28)		28.83%
(+7.41%)		0.0282848
5/31/2024$126.00$0.021Call10 - 1811
(+405)		30.55%
(+6.85%)		0.018562
5/31/2024$129.00$0.007Call1 - 183
(+1)		35.62%
(-3.34%)		0.0060471
5/31/2024$130.00$0.005Call2 - 2397
(+1)		37.27%
(-13.48%)		0.0043322
5/31/2024$134.00$0.002Call4 - 46
(+0)		43.61%
(-7.15%)		0.001333
5/31/2024$135.00$0.001Call5 - 521
(+2)		45.13%
(-5.63%)		0.0010221
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 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings