NYSE:COP

ConocoPhillips Options Chain and Prices

$55.44

+2.87 (+5.46 %)

(As of 05/5/2021 12:00 AM ET)

Add

Compare

Today's Range

$54.35

▼

$55.67

50-Day Range

$48.65

▼

$56.83

52-Week Range

$27.53

▼

$61.14

Volume7.02 million shs

Average Volume10.52 million shs

Market Capitalization$74.96 billion

P/E RatioN/A

Dividend Yield3.27%

Beta1.85

ConocoPhillips (NYSE:COP) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
5/7/2021	$75.00	$0.025	Call	0	0	0	0 (+0)	1.72742 (+0.255542)	0.010744	0
5/7/2021	$70.00	$0.000	Call	0	0	0	680 (+0)		0.0	0
5/7/2021	$65.00	$0.030	Call	336	52	264	25 (+20)	1.02645 (+0.006812)	0.019903	22
5/7/2021	$60.50	$0.085	Call	76	1	66	57 (+2)	0.760786 (-0.272834)	0.06391	20
5/7/2021	$60.00	$0.105	Call	65	21	44	110 (+0)	0.739535 (-0.085426)	0.078312	39
5/7/2021	$59.50	$0.375	Call	13	11	2	17 (+0)	0.99006 (+0.009532)	0.176782	5
5/7/2021	$59.00	$0.140	Call	39	0	39	510 (+0)	0.664453 (-0.326181)	0.107351	22
5/7/2021	$58.50	$0.165	Call	108	10	98	94 (+0)	0.630894 (-0.249206)	0.129861	53
5/7/2021	$58.00	$0.190	Call	40	10	11	78 (+0)	0.58649 (-0.032727)	0.154322	14
5/7/2021	$57.50	$0.265	Call	3	1	1	89 (+9)	0.578572 (-0.027193)	0.203146	3

5/7/2021	$57.00	$0.325	Call	1,289	46	1,236	357 (+8)	0.54063 (-0.043978)	0.250351	114
5/7/2021	$56.50	$0.420	Call	175	33	76	96 (+19)	0.512193 (-0.037834)	0.315417	54
5/7/2021	$56.00	$0.530	Call	336	111	180	194 (-7)	0.472922 (-0.04493)	0.393746	111
5/7/2021	$55.50	$0.630	Call	638	66	342	148 (+96)	0.402647 (-0.104269)	0.491477	152
5/7/2021	$55.00	$1.040	Call	656	144	411	530 (-20)	0.491117 (-0.000997)	0.593818	176
5/7/2021	$54.50	$1.300	Call	133	36	69	359 (+101)	0.45374 (-0.021764)	0.70054	59
5/7/2021	$54.00	$1.780	Call	171	37	91	377 (+5)	0.543759 (+0.079875)	0.749837	50
5/7/2021	$53.50	$2.040	Call	386	62	241	354 (+2)	0.412614 (-0.064896)	0.881299	38
5/7/2021	$53.00	$2.545	Call	131	68	40	516 (-57)	0.494841 (+0.061488)	0.89382	48
5/7/2021	$52.50	$3.045	Call	180	84	80	639 (-83)	0.569185 (+0.111522)	0.905632	39
5/7/2021	$52.00	$3.550	Call	107	18	36	481 (-6)	0.649998 (+0.126975)	0.912357	25
5/7/2021	$51.50	$4.300	Call	20	4	0	451 (+0)	1.02875 (+0.544179)	0.842829	7
5/7/2021	$51.00	$4.500	Call	59	16	3	290 (-2)	0.694313 (+0.248081)	0.950518	12
5/7/2021	$50.50	$4.975	Call	1	0	0	113 (+0)	0.686445 (-0.188497)	0.968707	1
5/7/2021	$50.00	$5.375	Call	0	0	0	46 (+0)	0.0	1.0	0
5/7/2021	$49.50	$6.000	Call	0	0	0	49 (-1)	0.889783 (+0.042361)	0.960248	0
5/7/2021	$49.00	$6.475	Call	16	16	0	21 (+0)	0.86803 (+0.155503)	0.974643	5
5/7/2021	$48.50	$6.950	Call	0	0	0	15 (-3)	0.775335 (-0.192552)	0.990836	0
5/7/2021	$48.00	$7.325	Call	0	0	0	1 (+0)	0.0	1.0	0
5/7/2021	$47.50	$7.975	Call	6	0	6	0 (+0)	1.0504 (-0.204959)	0.978661	1
5/7/2021	$47.00	$8.700	Call	0	0	0	0 (+0)	1.6577 (+0.407152)	0.920325	0
5/7/2021	$46.50	$9.000	Call	0	0	0	0 (+0)	1.30625 (+0.3089)	0.969048	0
5/7/2021	$46.00	$9.425	Call	0	0	0	0 (+0)			0
5/7/2021	$45.00	$10.400	Call	10	0	10	10 (+0)			1
5/7/2021	$44.00	$11.775	Call	0	0	0	0 (+0)	2.29557 (+0.923069)	0.925777	0
5/7/2021	$43.00	$12.575	Call	0	0	0	5 (+0)	2.02449 (+0.657532)	0.961681	0
5/7/2021	$42.00	$13.625	Call	0	0	0	0 (+0)	2.32078 (+1.38605)	0.955622	0
5/7/2021	$41.00	$14.900	Call	0	0	0	0 (+0)	3.0651 (+1.37839)	0.925532	0
5/7/2021	$40.00	$15.225	Call	0	0	0	0 (+0)	0.0	1.0	0
5/7/2021	$35.00	$21.050	Call	0	0	0	1 (+0)	4.60015 (+2.03954)	0.935871	0
5/7/2021	$30.00	$25.325	Call	0	0	0	0 (+0)			0
5/7/2021	$75.00	$19.575	Put	0	0	0	0 (-20)	1.64888	-0.993104	0
5/7/2021	$70.00	$15.075	Put	0	0	0	10 (+0)	2.42402	-0.887266	0
5/7/2021	$65.00	$9.425	Put	0	0	0	32 (+0)			0
5/7/2021	$60.50	$5.225	Put	0	0	0	31 (+0)	0.888616	-0.903006	0
5/7/2021	$60.00	$4.600	Put	0	0	0	35 (+0)	0.608279 (-0.660471)	-0.960224	0
5/7/2021	$59.50	$4.025	Put	0	0	0	0 (+0)			0
5/7/2021	$59.00	$4.225	Put	0	0	0	11 (+0)	1.16444	-0.754766	0
5/7/2021	$58.50	$3.625	Put	0	0	0	10 (+0)	0.999764	-0.758068	0
5/7/2021	$58.00	$2.280	Put	123	1	122	0 (+0)			7
5/7/2021	$57.50	$0.000	Put	8	0	8	6 (+0)	0.597998	0.0	2
5/7/2021	$57.00	$2.120	Put	0	0	0	0 (+0)	0.705925	-0.692705	0
5/7/2021	$56.50	$1.330	Put	0	0	0	0 (+0)	0.403847 (-0.325954)	-0.732457	0
5/7/2021	$56.00	$1.030	Put	10	0	10	0 (+0)	0.434495 (-0.0999)	-0.617503	2
5/7/2021	$55.50	$0.690	Put	215	2	189	9 (+0)	0.403874 (-0.23597)	-0.508361	16
5/7/2021	$55.00	$0.570	Put	215	35	154	31 (+0)	0.469065	-0.402421	41
5/7/2021	$54.50	$0.395	Put	55	0	41	25 (+0)	0.475287	-0.307428	24
5/7/2021	$54.00	$0.265	Put	743	12	720	33 (+1)	0.489647 (+0.029433)	-0.225156	111
5/7/2021	$53.50	$0.195	Put	565	13	548	135 (+4)	0.510578 (+0.083047)	-0.168142	88
5/7/2021	$53.00	$0.190	Put	169	83	84	140 (-1)	0.594999 (+0.178088)	-0.146803	47
5/7/2021	$52.50	$0.115	Put	278	45	196	129 (-20)	0.580154 (+0.129074)	-0.098088	106
5/7/2021	$52.00	$0.270	Put	277	0	268	555 (+361)	0.847485 (+0.407917)	-0.144875	77
5/7/2021	$51.50	$0.355	Put	27	0	10	351 (+25)	1.01979 (+0.561786)	-0.154736	13
5/7/2021	$51.00	$0.160	Put	26	0	14	531 (+39)	0.870923 (+0.413387)	-0.091827	9
5/7/2021	$50.50	$0.285	Put	55	0	48	270 (+20)	1.12991 (+0.641191)	-0.120353	10
5/7/2021	$50.00	$0.085	Put	33	0	16	880 (+164)	0.885938 (+0.407422)	-0.052732	16
5/7/2021	$49.50	$0.080	Put	5	0	1	240 (+50)	0.942283 (+0.357127)	-0.047681	3
5/7/2021	$49.00	$0.070	Put	1	0	1	337 (-66)	0.982871 (+0.401672)	-0.040573	1
5/7/2021	$48.50	$0.055	Put	10	1	3	207 (+0)	1.01172 (+0.345899)	-0.03204	10
5/7/2021	$48.00	$0.055	Put	5	0	3	161 (-13)	1.08121 (+0.48751)	-0.030469	5
5/7/2021	$47.50	$0.065	Put	11	0	10	302 (+0)	1.17688 (+0.547978)	-0.032684	2
5/7/2021	$47.00	$0.015	Put	218	2	214	143 (+5)	0.998445 (+0.325548)	-0.010086	25
5/7/2021	$46.50	$0.460	Put	100	0	100	126 (+2)	2.04465 (+1.36652)	-0.106246	9
5/7/2021	$46.00	$0.015	Put	3	0	3	59 (+18)	1.104 (+0.331934)	-0.008991	1
5/7/2021	$45.00	$0.000	Put	2	0	0	155 (-6)	1.27979 (+0.476445)	0.0	2
5/7/2021	$44.00	$0.000	Put	0	0	0	107 (+0)		0.0	0
5/7/2021	$43.00	$0.000	Put	0	0	0	497 (+0)		0.0	0
5/7/2021	$42.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
5/7/2021	$41.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
5/7/2021	$40.00	$0.005	Put	0	0	0	428 (+0)	1.63214 (+0.296791)	-0.002417	0
5/7/2021	$35.00	$0.000	Put	0	0	0	241 (+0)		0.0	0
5/7/2021	$30.00	$0.010	Put	0	0	0	0 (+0)	3.15 (+0.73926)	-0.002429	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 5/6/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

ConocoPhillips Options Chain and Prices

Adding

Adding

Adding ConocoPhillips

Options Chain

ConocoPhillips (NYSE:COP) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources