Free Trial

ConocoPhillips (COP) Options Chain & Prices

ConocoPhillips logo
$85.19 -0.94 (-1.09%)
Closing price 05/23/2025 03:59 PM Eastern
Extended Trading
$85.44 +0.26 (+0.30%)
As of 05/23/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

COP Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/30/2025$70.00$0.010Put200 - 20031
(+18)
55.73%
(+1.63%)
-0.0049045
5/30/2025$72.00$13.264Call10 - 1010
(+0)
52.10%
(+1.29%)
0.991021
5/30/2025$75.00$0.046Put30151020
(+17)
46.76%
(+0.78%)
-0.0227776
5/30/2025$77.00$0.089Put11 - 1601
(+0)
43.29%
(+0.44%)
-0.0430292
5/30/2025$78.00$0.125Put228322
(+1)
41.60%
(+0.28%)
-0.05929515
5/30/2025$79.00$0.176Put2820116
(+11)
39.95%
(+0.12%)
-0.081738
5/30/2025$80.00$0.248Put651113
(+10)
38.35%
(-0.02%)
-0.1124633
5/30/2025$80.00$5.500Call11 - 0
(+0)
38.35%
(-0.02%)
0.8880141
5/30/2025$81.00$0.352Put259517
(+0)
36.81%
(-0.15%)
-0.1540449
5/30/2025$81.00$4.604Call6 - 10
(+0)
36.81%
(-0.15%)
0.8467284
5/30/2025$82.00$0.500Put2931943
(+1)
35.37%
(-0.26%)
-0.2091558
5/30/2025$82.00$3.752Call6 - 20
(+0)
35.37%
(-0.26%)
0.7920443
5/30/2025$83.00$0.709Put59228183
(+25)
34.04%
(-0.33%)
-0.27997119
5/30/2025$84.00$0.997Put25719368
(+10)
32.86%
(-0.36%)
-0.36741
5/30/2025$84.00$2.247Call892619
(+1)
32.86%
(-0.36%)
0.63553310
5/30/2025$85.00$1.386Put7935211661
(+27)
31.89%
(-0.33%)
-0.4677124
5/30/2025$85.00$1.633Call11944538
(+30)
31.89%
(-0.33%)
0.53586121
5/30/2025$86.00$1.890Put81 - 2150
(+60)
31.16%
(-0.22%)
-0.57515715
5/30/2025$86.00$1.134Call147418134
(+31)
31.16%
(-0.22%)
0.42950125
5/30/2025$87.00$2.515Put33 - 6113
(+35)
30.71%
(-0.04%)
-0.6795897
5/30/2025$87.00$0.754Call35493658
(+3)
30.71%
(-0.04%)
0.32618252
5/30/2025$88.00$3.250Put208 - - 97
(+16)
30.55%
(+0.20%)
-0.7712212
5/30/2025$88.00$0.483Call1044421126
(+23)
30.55%
(+0.20%)
0.23540331
5/30/2025$89.00$4.075Put17 - - 187
(+14)
30.66%
(+0.48%)
-0.8441358
5/30/2025$89.00$0.302Call1544871219
(+119)
30.66%
(+0.48%)
0.16290326
5/30/2025$90.00$4.966Put1948544
(+4)
28.26%
(-1.81%)
-0.8975757
5/30/2025$90.00$0.187Call4862402395
(+31)
31.01%
(+0.96%)
0.10944118
5/30/2025$91.00$0.115Call122232558
(+0)
31.56%
(+1.05%)
0.07229514
5/30/2025$92.00$6.861Put8 - 8246
(+1)
32.26%
(+1.32%)
-0.9582672
5/30/2025$92.00$0.072Call8 - 4655
(-12)
32.26%
(+1.32%)
0.047464
5/30/2025$94.00$0.029Call71696
(-1)
33.96%
(+1.76%)
0.0206614
5/30/2025$95.00$0.019Call24 - 3302
(-34)
34.90%
(+1.95%)
0.0138176
5/30/2025$98.00$0.006Call1 - 1159
(-1)
37.92%
(+2.41%)
0.0044521
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:COP) was last updated on 5/24/2025 by MarketBeat.com Staff
From Our Partners