AAPL   322.75 (+1.21%)
MSFT   185.00 (+0.81%)
FB   240.41 (+2.34%)
GOOGL   1,434.84 (+1.53%)
AMZN   2,450.01 (+0.54%)
NVDA   364.77 (+1.03%)
CGC   20.49 (+5.51%)
BABA   206.12 (+3.21%)
TSLA   827.93 (+1.35%)
AMD   55.84 (+1.21%)
ACB   15.76 (-1.56%)
F   5.89 (+4.24%)
GILD   73.40 (+0.08%)
NFLX   423.13 (-1.44%)
AAPL   322.75 (+1.21%)
MSFT   185.00 (+0.81%)
FB   240.41 (+2.34%)
GOOGL   1,434.84 (+1.53%)
AMZN   2,450.01 (+0.54%)
NVDA   364.77 (+1.03%)
CGC   20.49 (+5.51%)
BABA   206.12 (+3.21%)
TSLA   827.93 (+1.35%)
AMD   55.84 (+1.21%)
ACB   15.76 (-1.56%)
F   5.89 (+4.24%)
GILD   73.40 (+0.08%)
NFLX   423.13 (-1.44%)
AAPL   322.75 (+1.21%)
MSFT   185.00 (+0.81%)
FB   240.41 (+2.34%)
GOOGL   1,434.84 (+1.53%)
AMZN   2,450.01 (+0.54%)
NVDA   364.77 (+1.03%)
CGC   20.49 (+5.51%)
BABA   206.12 (+3.21%)
TSLA   827.93 (+1.35%)
AMD   55.84 (+1.21%)
ACB   15.76 (-1.56%)
F   5.89 (+4.24%)
GILD   73.40 (+0.08%)
NFLX   423.13 (-1.44%)
AAPL   322.75 (+1.21%)
MSFT   185.00 (+0.81%)
FB   240.41 (+2.34%)
GOOGL   1,434.84 (+1.53%)
AMZN   2,450.01 (+0.54%)
NVDA   364.77 (+1.03%)
CGC   20.49 (+5.51%)
BABA   206.12 (+3.21%)
TSLA   827.93 (+1.35%)
AMD   55.84 (+1.21%)
ACB   15.76 (-1.56%)
F   5.89 (+4.24%)
GILD   73.40 (+0.08%)
NFLX   423.13 (-1.44%)
Log in

NYSE:COPConocoPhillips Options Chain and Prices

$43.28
-0.44 (-1.01 %)
(As of 05/26/2020 09:22 AM ET)
Add
Compare
Today's Range
$42.30
Now: $43.28
$43.36
50-Day Range
$31.07
MA: $38.22
$44.15
52-Week Range
$20.84
Now: $43.28
$67.13
Volume4.67 million shs
Average Volume8.44 million shs
Market Capitalization$46.41 billion
P/E Ratio13.57
Dividend Yield3.88%
Beta1.71

Options Chain

ConocoPhillips (NYSE:COP) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$55.00$0.035Call01110.820714 (+0.081308)0.020106
5/29/2020$51.00$0.040Call000.612041 (+0.029879)0.029112
5/29/2020$50.00$0.040Call01950.550779 (+0.066152)0.031869
5/29/2020$49.00$0.050Call0250.5069840.041571
5/29/2020$48.50$0.045Call022 (+1)0.463881 (-0.055523)0.0409
5/29/2020$48.00$0.050Call0330.438407 (+7E-06)0.047026
5/29/2020$47.50$0.065Call3653 (+10)0.425149 (-0.016434)0.060495
5/29/2020$47.00$0.090Call1190.417225 (-0.01689)0.08105
5/29/2020$46.50$0.120Call32150 (+110)0.405318 (-0.042994)0.105606
5/29/2020$46.00$0.180Call38326 (-22)0.407707 (-0.060721)0.146604
5/29/2020$45.00$0.400Call285292 (+4)0.427296 (-0.065232)0.264725
5/29/2020$44.00$0.695Call9160 (+22)0.420825 (-0.050092)0.399824
5/29/2020$43.00$1.210Call22965 (+8)0.446465 (-0.05452)0.554108
5/29/2020$41.50$2.240Call1015490.484562 (-0.039285)0.745227
5/29/2020$41.00$2.690Call603250.527383 (-0.012842)0.781612
5/29/2020$40.50$3.035Call3140.495659 (-0.075826)0.841742
5/29/2020$40.00$3.475Call3330.509472 (-0.034887)0.875431
5/29/2020$39.50$3.875Call0530.466323 (-0.131395)0.926137
5/29/2020$39.00$4.525Call0180.665497 (+0.03597)0.880211
5/29/2020$38.50$4.900Call030.597206 (-0.06057)0.927379
5/29/2020$38.00$5.450Call010.706829 (+0.053238)0.915928
5/29/2020$37.50$5.900Call060.699533 (+0.112764)0.936778
5/29/2020$37.00$6.350Call060.670158 (-0.079496)0.958696
5/29/2020$36.50$6.825Call0500.661628 (-0.010107)0.971638
5/29/2020$36.00$7.325Call06560.706565 (-0.059446)0.973273
5/29/2020$35.50$7.825Call0110.751756 (-0.059678)0.974741
5/29/2020$35.00$8.325Call0140.79730.976061
5/29/2020$34.50$8.875Call020.964244 (-0.029687)0.961199
5/29/2020$34.00$9.275Call00
5/29/2020$33.50$9.800Call000.829930.988879
5/29/2020$33.00$10.225Call00
5/29/2020$32.50$10.800Call000.916271 (-0.017224)0.989857
5/29/2020$32.00$11.275Call010
5/29/2020$31.50$11.800Call001.00471 (-0.015)0.990689
5/29/2020$31.00$12.275Call00
5/29/2020$30.50$12.775Call00
5/29/2020$30.00$13.325Call011.28306 (+0.354323)0.984282
5/29/2020$29.50$13.800Call001.19363 (-0.029921)0.991837
5/29/2020$29.00$14.300Call001.2424 (+0.236743)0.992094
5/29/2020$28.50$14.800Call001.29772 (+0.252699)0.992124
5/29/2020$28.00$15.300Call0101.35324 (+0.24657)0.992187
5/29/2020$27.50$15.800Call001.39554 (+0.245398)0.992723
5/29/2020$26.50$16.800Call001.50016 (+0.011565)0.993152
5/29/2020$26.00$17.275Call00
5/29/2020$25.00$18.300Call001.645340.994175
5/29/2020$20.00$23.325Call02 (+1)2.548520.990955
5/29/2020$55.00$11.700Put00
5/29/2020$51.00$7.700Put00
5/29/2020$50.00$6.725Put000.4253-0.993134
5/29/2020$49.00$5.750Put000.470313-0.971353
5/29/2020$48.50$5.200Put00
5/29/2020$48.00$4.700Put01
5/29/2020$47.50$4.325Put000.477148 (+0.058165)-0.917831
5/29/2020$47.00$3.750Put110.336267-0.961812
5/29/2020$46.50$3.325Put000.389962 (+0.0092)-0.904202
5/29/2020$46.00$2.880Put080.397115 (-0.056964)-0.863944
5/29/2020$45.00$2.090Put13298 (+9)0.4128 (-0.097263)-0.744946
5/29/2020$44.00$1.470Put834 (+1)0.442969 (-0.037597)-0.594463
5/29/2020$43.00$0.965Put558127 (+17)0.459114 (-0.022611)-0.446905
5/29/2020$41.50$0.440Put3240 (-1)0.472622 (-0.055656)-0.249241
5/29/2020$41.00$0.310Put3644 (+3)0.46759 (-0.054476)-0.192176
5/29/2020$40.50$0.220Put15800.471058 (-0.051367)-0.145433
5/29/2020$40.00$0.170Put2376 (-2)0.491027 (-0.105595)-0.114531
5/29/2020$39.50$0.120Put5240.494424 (-0.056642)-0.084757
5/29/2020$39.00$0.095Put0810.520818 (-0.051585)-0.066268
5/29/2020$38.50$0.050Put101445 (+399)0.495265 (-0.104779)-0.039867
5/29/2020$38.00$0.055Put0440.549472 (-0.054097)-0.039217
5/29/2020$37.50$0.055Put050.597945 (-0.033631)-0.036912
5/29/2020$37.00$0.045Put0105 (+1)0.626496 (-0.017086)-0.029626
5/29/2020$36.50$0.060Put0310.700408 (+0.019173)-0.033974
5/29/2020$36.00$0.070Put040.769206 (+0.02632)-0.036173
5/29/2020$35.50$0.050Put0420.776766 (+0.004483)-0.026457
5/29/2020$35.00$0.045Put0700.802712-0.023199
5/29/2020$34.50$0.050Put0370.870677-0.024307
5/29/2020$34.00$0.050Put0210.91367 (+0.029552)-0.022915
5/29/2020$33.50$0.045Put02030.93801 (-0.10457)-0.01991
5/29/2020$33.00$0.045Put0800.985598 (+0.01554)-0.019085
5/29/2020$32.50$0.050Put0401.05283 (-0.064955)-0.01985
5/29/2020$32.00$0.045Put021.08407 (+0.02458)-0.017696
5/29/2020$31.50$0.045Put031.13646 (-0.02435)-0.01722
5/29/2020$31.00$0.040Put011.16009 (+0.042257)-0.014633
5/29/2020$30.50$0.035Put0501.19223 (+0.008572)-0.012746
5/29/2020$30.00$0.035Put0161.24578 (+0.050969)-0.012428
5/29/2020$29.50$0.035Put011.2945 (+0.051264)-0.011747
5/29/2020$29.00$0.035Put0351.35255 (+0.058354)-0.011647
5/29/2020$28.50$0.035Put001.40324 (+0.06142)-0.011041
5/29/2020$28.00$0.030Put001.43955 (+0.045136)-0.009576
5/29/2020$27.50$0.030Put071.49096 (+0.048678)-0.009134
5/29/2020$26.50$0.030Put041.59687 (+0.040565)-0.00858
5/29/2020$26.00$0.035Put011.68547 (+0.079164)-0.009204
5/29/2020$25.00$0.030Put041.76484 (+0.046126)-0.007858
5/29/2020$20.00$0.030Put092.40312 (+0.130955)-0.005855
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/26/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.