NYSE:COP - ConocoPhillips Options Chain

$60.33
+0.31 (+0.52 %)
(As of 07/19/2019 04:00 PM ET)
Today's Range
$59.36
Now: $60.33
$60.5763
50-Day Range
$57.24
MA: $60.02
$62.8650
52-Week Range
$56.75
Now: $60.33
$80.24
Volume5.14 million shs
Average Volume5.77 million shs
Market Capitalization$68.18 billion
P/E Ratio13.17
Dividend Yield2.02%
Beta1

Options Chain

ConocoPhillips (NYSE:COP) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
7/26/2019$70.00$0.015Call030.470436 (+0.012068)0.012371
7/26/2019$69.00$0.015Call000.425531 (+0.00411)0.012392
7/26/2019$68.00$0.015Call220.385416 (+0.026765)0.013528
7/26/2019$67.00$0.015Call040.344081 (-0.00207)0.014949
7/26/2019$66.00$0.015Call0640.301423 (-0.001702)0.016801
7/26/2019$65.00$0.015Call81080.257223 (-0.059472)0.019321
7/26/2019$64.00$0.030Call1221 (+81)0.237369 (+0.010907)0.038183
7/26/2019$63.00$0.070Call20363 (+45)0.222424 (+0.014712)0.083469
7/26/2019$62.00$0.185Call155592 (-1)0.217202 (+0.00949)0.188313
7/26/2019$61.00$0.455Call515335 (+26)0.219736 (-0.00282)0.367219
7/26/2019$60.00$0.950Call128930 (+21)0.230144 (+0.000434)0.577752
7/26/2019$59.00$1.650Call37122 (+3)0.244194 (+0.007283)0.752934
7/26/2019$58.00$2.505Call2610 (-98)0.267824 (-0.074462)0.86158
7/26/2019$57.00$3.400Call150 (-1)0.264585 (-0.155142)0.942367
7/26/2019$56.00$4.400Call2950.328530.952087
7/26/2019$55.00$5.375Call00 (-3)0.351946 (-0.202824)0.973039
7/26/2019$54.00$6.375Call000.410383 (-0.244451)0.976337
7/26/2019$53.00$7.400Call000.517628 (-0.143456)0.967592
7/26/2019$52.00$8.400Call000.580845 (-0.476525)0.970664
7/26/2019$51.00$9.475Call000.754343 (-0.625807)0.951837
7/26/2019$50.00$10.450Call000.793311 (-0.144641)0.961366
7/26/2019$45.00$15.425Call001.11406 (-0.391192)0.976094
7/26/2019$70.00$9.675Put181200 (+199)0.459375 (-0.181092)-0.992378
7/26/2019$69.00$8.725Put000.54089 (-0.343067)-0.96406
7/26/2019$68.00$7.675Put000.380024 (-0.165484)-0.991406
7/26/2019$67.00$6.700Put000.405024-0.971175
7/26/2019$66.00$5.700Put000.357969-0.967783
7/26/2019$65.00$4.650Put1510-1
7/26/2019$64.00$3.700Put010.251554 (-0.061897)-0.956418
7/26/2019$63.00$2.730Put0100 (-1)0.223429 (-0.066585)-0.920376
7/26/2019$62.00$1.820Put112670.206242 (-0.020786)-0.82674
7/26/2019$61.00$1.095Put69514 (+12)0.216398 (-0.008286)-0.638116
7/26/2019$60.00$0.590Put226876 (+63)0.223569 (-0.002112)-0.421196
7/26/2019$59.00$0.285Put61243 (+7)0.236713 (+0.003611)-0.239322
7/26/2019$58.00$0.130Put15236 (+20)0.252338 (+0.002049)-0.121924
7/26/2019$57.00$0.080Put8144 (+80)0.289838 (+0.005955)-0.072535
7/26/2019$56.00$0.065Put5493 (+25)0.339839 (+0.052831)-0.052433
7/26/2019$55.00$0.015Put0110.318073 (+0.021701)-0.01561
7/26/2019$54.00$0.015Put240.374214 (+0.049706)-0.013628
7/26/2019$53.00$0.020Put0330.442617 (-0.022753)-0.0147
7/26/2019$52.00$0.020Put0360.499643 (+0.040523)-0.012973
7/26/2019$51.00$0.015Put000.537143 (+0.037398)-0.009511
7/26/2019$50.00$0.015Put080.59332 (+0.051963)-0.008882
7/26/2019$45.00$0.015Put010.875488 (+0.055559)-0.005953
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/20/2019 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.

Yahoo Gemini Pixel