Free Trial

ConocoPhillips (COP) Options Chain & Prices

→ AI finds its first serious application (From Wall Street Star) (Ad)
Free cop Stock Alerts
$130.07
+0.79 (+0.61%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

COP Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/26/2024$113.00$17.136Call8 - - 19
(+0)		91.68%
(+40.67%)		0.9985441
4/26/2024$114.00$16.137Call10 - - 13
(+0)		87.63%
(+38.62%)		0.9981991
4/26/2024$115.00$0.004Put30 - 3017
(+0)		83.85%
(+36.82%)		-0.0025013
4/26/2024$116.00$0.005Put110 - 11054
(+0)		79.57%
(+34.51%)		-0.00301514
4/26/2024$116.00$14.138Call1 - - 2
(+0)		79.57%
(+34.51%)		0.997221
4/26/2024$117.00$13.140Call7 - - 35
(+0)		75.56%
(+32.44%)		0.9965041
4/26/2024$118.00$12.141Call4 - 122
(+0)		71.55%
(+30.36%)		0.9955392
4/26/2024$122.00$0.018Put4 - 450
(+0)		55.58%
(+21.75%)		-0.0138713
4/26/2024$122.00$8.153Call1 - - 71
(+0)		55.58%
(+21.75%)		0.9863721
4/26/2024$123.00$0.024Put10 - - 597
(+0)		51.59%
(+19.46%)		-0.0192071
4/26/2024$124.00$0.034Put11 - 254
(-4)		47.78%
(+17.25%)		-0.0274651
4/26/2024$124.00$6.168Call7 - 799
(+0)		47.59%
(+17.06%)		0.97291
4/26/2024$125.00$0.048Put10 - - 267
(+16)		43.60%
(+14.54%)		-0.0403011
4/26/2024$125.00$5.202Call231010599
(+6)		43.78%
(+14.72%)		0.9599193
4/26/2024$126.00$0.072Put23106424
(+47)		39.64%
(+11.85%)		-0.0616957
4/26/2024$126.00$4.207Call651049119
(-3)		39.64%
(+11.85%)		0.93864513
4/26/2024$127.00$0.113Put931347241
(+20)		35.77%
(+8.96%)		-0.09863617
4/26/2024$127.00$3.248Call11810314163
(+21)		35.77%
(+8.96%)		0.90180112
4/26/2024$128.00$0.191Put861247533
(+0)		32.22%
(+6.03%)		-0.16368223
4/26/2024$128.00$2.327Call1526671
(+30)		32.10%
(+5.90%)		0.83584212
4/26/2024$129.00$0.351Put1469054451
(-10)		28.94%
(+3.50%)		-0.28335843
4/26/2024$129.00$1.486Call24013093280
(+2)		28.94%
(+1.78%)		0.71795381
4/26/2024$130.00$0.677Put22814029348
(+23)		27.01%
(+2.70%)		-0.47075660
4/26/2024$130.00$0.821Call25971154951
(+21)		27.02%
(+0.73%)		0.535966132
4/26/2024$131.00$1.257Put16610260
(-5)		26.83%
(-0.12%)		-0.68079210
4/26/2024$131.00$0.386Call1261242632
(+52)		26.83%
(-0.12%)		0.32434837
4/26/2024$132.00$2.057Put33 - 67
(+0)		28.39%
(+0.51%)		-0.832123
4/26/2024$132.00$0.183Call91486595
(+22)		28.28%
(+0.40%)		0.17699819
4/26/2024$133.00$2.953Put3 - - 131
(+0)		30.71%
(+1.69%)		-0.9147773
4/26/2024$133.00$0.091Call1311 - 527
(+1)		30.84%
(+3.58%)		0.0937796
4/26/2024$134.00$3.917Put1 - - 36
(-1)		33.48%
(+3.23%)		-0.9581161
4/26/2024$134.00$0.049Call4 - - 322
(-3)		33.63%
(+3.37%)		0.0519112
4/26/2024$135.00$0.028Call17114128
(+0)		31.64%
(+0.07%)		0.0300339
4/26/2024$136.00$0.017Call2 - 2359
(+0)		39.40%
(+6.50%)		0.0181021
4/26/2024$140.00$0.003Call2 - - 367
(+0)		50.38%
(+12.16%)		0.0032541
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 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press