S&P 500   4,273.79 (-0.20%)
DOW   33,562.86 (-0.59%)
QQQ   354.90 (+0.07%)
AAPL   179.58 (-0.76%)
MSFT   335.94 (+0.16%)
META   271.39 (-0.45%)
GOOGL   126.01 (+1.07%)
AMZN   125.30 (+0.85%)
TSLA   217.61 (+1.70%)
NVDA   391.71 (-0.40%)
NIO   7.66 (+1.32%)
BABA   84.39 (+0.14%)
AMD   117.93 (+0.06%)
T   15.39 (+1.18%)
F   12.59 (+1.61%)
MU   67.77 (-2.02%)
CGC   0.78 (-4.86%)
GE   104.12 (-1.60%)
DIS   91.00 (+0.25%)
AMC   4.63 (+1.76%)
PFE   38.65 (+0.76%)
PYPL   64.51 (+0.86%)
NFLX   403.54 (+0.77%)
S&P 500   4,273.79 (-0.20%)
DOW   33,562.86 (-0.59%)
QQQ   354.90 (+0.07%)
AAPL   179.58 (-0.76%)
MSFT   335.94 (+0.16%)
META   271.39 (-0.45%)
GOOGL   126.01 (+1.07%)
AMZN   125.30 (+0.85%)
TSLA   217.61 (+1.70%)
NVDA   391.71 (-0.40%)
NIO   7.66 (+1.32%)
BABA   84.39 (+0.14%)
AMD   117.93 (+0.06%)
T   15.39 (+1.18%)
F   12.59 (+1.61%)
MU   67.77 (-2.02%)
CGC   0.78 (-4.86%)
GE   104.12 (-1.60%)
DIS   91.00 (+0.25%)
AMC   4.63 (+1.76%)
PFE   38.65 (+0.76%)
PYPL   64.51 (+0.86%)
NFLX   403.54 (+0.77%)
S&P 500   4,273.79 (-0.20%)
DOW   33,562.86 (-0.59%)
QQQ   354.90 (+0.07%)
AAPL   179.58 (-0.76%)
MSFT   335.94 (+0.16%)
META   271.39 (-0.45%)
GOOGL   126.01 (+1.07%)
AMZN   125.30 (+0.85%)
TSLA   217.61 (+1.70%)
NVDA   391.71 (-0.40%)
NIO   7.66 (+1.32%)
BABA   84.39 (+0.14%)
AMD   117.93 (+0.06%)
T   15.39 (+1.18%)
F   12.59 (+1.61%)
MU   67.77 (-2.02%)
CGC   0.78 (-4.86%)
GE   104.12 (-1.60%)
DIS   91.00 (+0.25%)
AMC   4.63 (+1.76%)
PFE   38.65 (+0.76%)
PYPL   64.51 (+0.86%)
NFLX   403.54 (+0.77%)
S&P 500   4,273.79 (-0.20%)
DOW   33,562.86 (-0.59%)
QQQ   354.90 (+0.07%)
AAPL   179.58 (-0.76%)
MSFT   335.94 (+0.16%)
META   271.39 (-0.45%)
GOOGL   126.01 (+1.07%)
AMZN   125.30 (+0.85%)
TSLA   217.61 (+1.70%)
NVDA   391.71 (-0.40%)
NIO   7.66 (+1.32%)
BABA   84.39 (+0.14%)
AMD   117.93 (+0.06%)
T   15.39 (+1.18%)
F   12.59 (+1.61%)
MU   67.77 (-2.02%)
CGC   0.78 (-4.86%)
GE   104.12 (-1.60%)
DIS   91.00 (+0.25%)
AMC   4.63 (+1.76%)
PFE   38.65 (+0.76%)
PYPL   64.51 (+0.86%)
NFLX   403.54 (+0.77%)
NYSE:COP

ConocoPhillips (COP) Options Chain & Prices

$102.07
-0.28 (-0.27%)
(As of 05:36 PM ET)
Compare
Today's Range
$100.97
▼
$103.57
50-Day Range
$96.09
▼
$109.04
52-Week Range
$78.30
▼
$138.49
Volume
5.15 million shs
Average Volume
6.50 million shs
Market Capitalization
$123.51 billion
P/E Ratio
8.17
Dividend Yield
2.00%
Price Target
$137.58
ProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainability

COP Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/9/2023$85.00$17.408Call10 - - 15
(+10)		68.00%
(+18.20%)		0.9777521
6/9/2023$87.00$0.010Put1010 - 69
(+10)		45.97%
(-1.37%)		-0.0050482
6/9/2023$88.00$0.120Put11 - 1123
(+0)		61.31%
(+14.11%)		-0.0349041
6/9/2023$89.00$0.040Put10 - 1047
(+4)		47.92%
(+0.79%)		-0.0167171
6/9/2023$90.00$0.101Put22 - 47
(+22)		51.87%
(+9.23%)		-0.0348512
6/9/2023$92.00$0.123Put10 - - 17
(+1)		46.14%
(+6.37%)		-0.0456891
6/9/2023$93.00$0.159Put3 - 3346
(+3)		44.81%
(+5.95%)		-0.0583113
6/9/2023$94.00$0.155Put2812584
(+0)		40.47%
(+2.23%)		-0.0624468
6/9/2023$95.00$0.215Put205 - 220
(+10)		39.57%
(+2.16%)		-0.0836256
6/9/2023$96.00$0.301Put30 - 384
(+7)		38.62%
(+1.87%)		-0.1124457
6/9/2023$97.00$0.425Put52211147
(+2)		38.07%
(+2.22%)		-0.15042114
6/9/2023$98.00$0.590Put378159
(-3)		37.51%
(+2.18%)		-0.19686514
6/9/2023$98.00$4.930Call1717 - 27
(+1)		37.51%
(+2.18%)		0.8037463
6/9/2023$99.00$0.806Put79416105
(+36)		36.99%
(+2.13%)		-0.25234824
6/9/2023$99.00$4.147Call457457 - 55
(+27)		36.99%
(+2.13%)		0.74848424
6/9/2023$100.00$1.086Put361012398
(+85)		36.56%
(+2.17%)		-0.31676925
6/9/2023$100.00$3.427Call19715813386
(+44)		36.56%
(+2.20%)		0.68436529
6/9/2023$101.00$1.445Put1434713431
(+1)		36.34%
(+2.34%)		-0.38876956
6/9/2023$101.00$2.800Call276236212312
(+97)		36.31%
(+2.31%)		0.61509988
6/9/2023$102.00$1.869Put6698348343
(+4)		36.11%
(+2.36%)		-0.463567552
6/9/2023$102.00$2.228Call72343110614
(+35)		36.11%
(+2.36%)		0.538422552
6/9/2023$103.00$2.389Put83205593
(+0)		35.88%
(+2.19%)		-0.54315134
6/9/2023$103.00$1.732Call17557381979
(+145)		35.81%
(+2.12%)		0.46087173
6/9/2023$104.00$2.965Put5473747
(+0)		35.42%
(+1.70%)		-0.62091825
6/9/2023$104.00$1.301Call849691132170
(+54)		35.42%
(+1.70%)		0.38242484
6/9/2023$105.00$3.627Put3 - 311
(+0)		35.15%
(+1.12%)		-0.694592
6/9/2023$105.00$0.960Call1912241859
(-6)		35.15%
(+1.12%)		0.30962566
6/9/2023$106.00$0.699Call166225135
(+6)		34.75%
(+0.49%)		0.24482345
6/9/2023$107.00$0.504Call1931471182
(-2)		35.26%
(+0.31%)		0.1897924
6/9/2023$108.00$6.035Put1 - - 2
(+0)		35.34%
(-0.10%)		-0.8639171
6/9/2023$108.00$0.355Call4613184
(+8)		35.34%
(-0.10%)		0.14335316
6/9/2023$109.00$0.255Call345132796
(+10)		35.82%
(-0.78%)		0.10839224
6/9/2023$110.00$0.180Call20771130876
(-30)		36.23%
(-0.45%)		0.08051916
6/9/2023$111.00$0.130Call1 - 197
(+10)		36.83%
(-1.00%)		0.0604671
6/9/2023$112.00$0.164Call1 - - 1119
(-1)		42.07%
(+2.93%)		0.0659381
6/9/2023$114.00$0.138Call2 - 23
(+0)		46.66%
(+5.09%)		0.0523941
6/9/2023$115.00$0.090Call8 - - 507
(+0)		45.89%
(-0.48%)		0.0366771
6/9/2023$116.00$0.055Call4 - 4400
(+0)		44.90%
(+1.13%)		0.0243712
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:COP) was last updated on 6/5/2023 by MarketBeat.com Staff

My Account -