NYSE:COPConocoPhillips Options Chain and Prices Adding Choose a watchlist: Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat Daily Premium to add more stocks to your watchlist. Adding ConocoPhillips Please log in to your account or sign up in order to add this asset to your watchlist. Log In and Add $43.28 -0.44 (-1.01 %) (As of 05/26/2020 09:22 AM ET) Add Compare Share Today's Range$42.30Now: $43.28▼$43.3650-Day Range$31.07MA: $38.22▼$44.1552-Week Range$20.84Now: $43.28▼$67.13Volume4.67 million shsAverage Volume8.44 million shsMarket Capitalization$46.41 billionP/E Ratio13.57Dividend Yield3.88%Beta1.71 ProfileAnalyst RatingsAdvanced ChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Options Chain ConocoPhillips (NYSE:COP) Options Chain Options Date: 1/21/2022 1/15/2021 11/20/2020 8/21/2020 7/17/2020 7/2/2020 6/26/2020 6/19/2020 6/12/2020 6/5/2020 5/29/2020 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta5/29/2020$55.00$0.035Call01110.820714 (+0.081308)0.0201065/29/2020$51.00$0.040Call000.612041 (+0.029879)0.0291125/29/2020$50.00$0.040Call01950.550779 (+0.066152)0.0318695/29/2020$49.00$0.050Call0250.5069840.0415715/29/2020$48.50$0.045Call022 (+1)0.463881 (-0.055523)0.04095/29/2020$48.00$0.050Call0330.438407 (+7E-06)0.0470265/29/2020$47.50$0.065Call3653 (+10)0.425149 (-0.016434)0.0604955/29/2020$47.00$0.090Call1190.417225 (-0.01689)0.081055/29/2020$46.50$0.120Call32150 (+110)0.405318 (-0.042994)0.1056065/29/2020$46.00$0.180Call38326 (-22)0.407707 (-0.060721)0.1466045/29/2020$45.00$0.400Call285292 (+4)0.427296 (-0.065232)0.2647255/29/2020$44.00$0.695Call9160 (+22)0.420825 (-0.050092)0.3998245/29/2020$43.00$1.210Call22965 (+8)0.446465 (-0.05452)0.5541085/29/2020$41.50$2.240Call1015490.484562 (-0.039285)0.7452275/29/2020$41.00$2.690Call603250.527383 (-0.012842)0.7816125/29/2020$40.50$3.035Call3140.495659 (-0.075826)0.8417425/29/2020$40.00$3.475Call3330.509472 (-0.034887)0.8754315/29/2020$39.50$3.875Call0530.466323 (-0.131395)0.9261375/29/2020$39.00$4.525Call0180.665497 (+0.03597)0.8802115/29/2020$38.50$4.900Call030.597206 (-0.06057)0.9273795/29/2020$38.00$5.450Call010.706829 (+0.053238)0.9159285/29/2020$37.50$5.900Call060.699533 (+0.112764)0.9367785/29/2020$37.00$6.350Call060.670158 (-0.079496)0.9586965/29/2020$36.50$6.825Call0500.661628 (-0.010107)0.9716385/29/2020$36.00$7.325Call06560.706565 (-0.059446)0.9732735/29/2020$35.50$7.825Call0110.751756 (-0.059678)0.9747415/29/2020$35.00$8.325Call0140.79730.9760615/29/2020$34.50$8.875Call020.964244 (-0.029687)0.9611995/29/2020$34.00$9.275Call005/29/2020$33.50$9.800Call000.829930.9888795/29/2020$33.00$10.225Call005/29/2020$32.50$10.800Call000.916271 (-0.017224)0.9898575/29/2020$32.00$11.275Call0105/29/2020$31.50$11.800Call001.00471 (-0.015)0.9906895/29/2020$31.00$12.275Call005/29/2020$30.50$12.775Call005/29/2020$30.00$13.325Call011.28306 (+0.354323)0.9842825/29/2020$29.50$13.800Call001.19363 (-0.029921)0.9918375/29/2020$29.00$14.300Call001.2424 (+0.236743)0.9920945/29/2020$28.50$14.800Call001.29772 (+0.252699)0.9921245/29/2020$28.00$15.300Call0101.35324 (+0.24657)0.9921875/29/2020$27.50$15.800Call001.39554 (+0.245398)0.9927235/29/2020$26.50$16.800Call001.50016 (+0.011565)0.9931525/29/2020$26.00$17.275Call005/29/2020$25.00$18.300Call001.645340.9941755/29/2020$20.00$23.325Call02 (+1)2.548520.9909555/29/2020$55.00$11.700Put005/29/2020$51.00$7.700Put005/29/2020$50.00$6.725Put000.4253-0.9931345/29/2020$49.00$5.750Put000.470313-0.9713535/29/2020$48.50$5.200Put005/29/2020$48.00$4.700Put015/29/2020$47.50$4.325Put000.477148 (+0.058165)-0.9178315/29/2020$47.00$3.750Put110.336267-0.9618125/29/2020$46.50$3.325Put000.389962 (+0.0092)-0.9042025/29/2020$46.00$2.880Put080.397115 (-0.056964)-0.8639445/29/2020$45.00$2.090Put13298 (+9)0.4128 (-0.097263)-0.7449465/29/2020$44.00$1.470Put834 (+1)0.442969 (-0.037597)-0.5944635/29/2020$43.00$0.965Put558127 (+17)0.459114 (-0.022611)-0.4469055/29/2020$41.50$0.440Put3240 (-1)0.472622 (-0.055656)-0.2492415/29/2020$41.00$0.310Put3644 (+3)0.46759 (-0.054476)-0.1921765/29/2020$40.50$0.220Put15800.471058 (-0.051367)-0.1454335/29/2020$40.00$0.170Put2376 (-2)0.491027 (-0.105595)-0.1145315/29/2020$39.50$0.120Put5240.494424 (-0.056642)-0.0847575/29/2020$39.00$0.095Put0810.520818 (-0.051585)-0.0662685/29/2020$38.50$0.050Put101445 (+399)0.495265 (-0.104779)-0.0398675/29/2020$38.00$0.055Put0440.549472 (-0.054097)-0.0392175/29/2020$37.50$0.055Put050.597945 (-0.033631)-0.0369125/29/2020$37.00$0.045Put0105 (+1)0.626496 (-0.017086)-0.0296265/29/2020$36.50$0.060Put0310.700408 (+0.019173)-0.0339745/29/2020$36.00$0.070Put040.769206 (+0.02632)-0.0361735/29/2020$35.50$0.050Put0420.776766 (+0.004483)-0.0264575/29/2020$35.00$0.045Put0700.802712-0.0231995/29/2020$34.50$0.050Put0370.870677-0.0243075/29/2020$34.00$0.050Put0210.91367 (+0.029552)-0.0229155/29/2020$33.50$0.045Put02030.93801 (-0.10457)-0.019915/29/2020$33.00$0.045Put0800.985598 (+0.01554)-0.0190855/29/2020$32.50$0.050Put0401.05283 (-0.064955)-0.019855/29/2020$32.00$0.045Put021.08407 (+0.02458)-0.0176965/29/2020$31.50$0.045Put031.13646 (-0.02435)-0.017225/29/2020$31.00$0.040Put011.16009 (+0.042257)-0.0146335/29/2020$30.50$0.035Put0501.19223 (+0.008572)-0.0127465/29/2020$30.00$0.035Put0161.24578 (+0.050969)-0.0124285/29/2020$29.50$0.035Put011.2945 (+0.051264)-0.0117475/29/2020$29.00$0.035Put0351.35255 (+0.058354)-0.0116475/29/2020$28.50$0.035Put001.40324 (+0.06142)-0.0110415/29/2020$28.00$0.030Put001.43955 (+0.045136)-0.0095765/29/2020$27.50$0.030Put071.49096 (+0.048678)-0.0091345/29/2020$26.50$0.030Put041.59687 (+0.040565)-0.008585/29/2020$26.00$0.035Put011.68547 (+0.079164)-0.0092045/29/2020$25.00$0.030Put041.76484 (+0.046126)-0.0078585/29/2020$20.00$0.030Put092.40312 (+0.130955)-0.005855End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 5/26/2020 by MarketBeat.com Staff
