ConocoPhillips (COP) Options Chain & Prices $110.86 -0.17 (-0.15%) (As of 07/26/2024 ET) Add Compare Share Share Options ChainStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends COP Put and Call Options List 12/18/2026 6/18/2026 1/16/2026 12/19/2025 6/20/2025 3/21/2025 2/21/2025 2/3/2025 1/17/2025 12/20/2024 11/15/2024 10/18/2024 9/20/2024 9/6/2024 8/30/2024 8/23/2024 8/16/2024 8/9/2024 8/2/2024 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades8/2/2024$96.00$0.040Put10010900(+0)48.26%-0.015349258/2/2024$99.00$0.083Put1815 - 0(+0)44.11% (+2.40%)-0.03174928/2/2024$101.00$0.138Put6 - 212(+1)41.39% (+1.35%)-0.05196138/2/2024$102.00$0.181Put148228(+10)40.12% (+0.86%)-0.06705278/2/2024$103.00$0.236Put19 - 711(+1)38.84% (+0.32%)-0.08587848/2/2024$104.00$0.309Put85 - 3(+0)37.62% (-0.19%)-0.1103912 Get the Latest News and Ratings for COP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ConocoPhillips and its competitors with MarketBeat's FREE daily newsletter. 8/2/2024$105.00$0.408Put3 - 126(+0)36.46% (-0.69%)-0.14160828/2/2024$106.00$0.539Put2013244(+0)35.36% (-1.19%)-0.1808758/2/2024$107.00$0.713Put632830363(+8)34.36% (-1.65%)-0.229386338/2/2024$108.00$0.940Put542816146(+24)33.46% (-2.06%)-0.287879208/2/2024$108.00$3.694Call5 - 535(-1)33.46% (-2.07%)0.71326828/2/2024$109.00$1.235Put1,06650050283(+2)32.70% (-2.42%)-0.3561161978/2/2024$109.00$2.988Call9186(+0)32.70% (-2.43%)0.64553828/2/2024$110.00$1.610Put20116610187(+8)32.09% (-2.71%)-0.432452628/2/2024$110.00$2.362Call1157425274(+71)32.38% (-2.42%)0.569796338/2/2024$111.00$2.074Put101667169(+88)31.66% (-2.89%)-0.51367438/2/2024$111.00$1.824Call32214236310(+79)31.66% (-2.89%)0.489259628/2/2024$112.00$2.632Put453010393(+6)31.42% (-3.42%)-0.595303148/2/2024$112.00$1.379Call502282101277(+60)31.42% (-2.97%)0.408356918/2/2024$113.00$3.280Put13 - 1135(+3)31.37% (-2.93%)-0.67259648/2/2024$113.00$1.024Call1411262347(-4)31.37% (-2.93%)0.33177308/2/2024$114.00$4.011Put11 - 5180(+0)31.51% (-2.80%)-0.74170368/2/2024$114.00$0.750Call21176133283(+4)31.51% (-2.80%)0.263309658/2/2024$115.00$4.811Put2 - 1120(+4)31.82% (-2.58%)-0.80040528/2/2024$115.00$0.546Call762514498(+27)31.82% (-2.58%)0.20515388/2/2024$116.00$5.666Put3 - - 29(+0)32.27% (-2.28%)-0.84819218/2/2024$116.00$0.396Call956712175(+16)32.27% (-2.28%)0.157768128/2/2024$117.00$6.562Put1 - 116(+0)32.84% (-1.94%)-0.88581718/2/2024$117.00$0.287Call257220279(+169)32.84% (-1.93%)0.1200398/2/2024$118.00$0.210Call59242167(+1)33.50% (-1.56%)0.091526138/2/2024$119.00$0.154Call122 - 77(-1)34.24% (-1.15%)0.06936278/2/2024$120.00$0.115Call1061177(+13)35.07% (-0.71%)0.05320168/2/2024$121.00$0.086Call1211 - 451(-2)35.85% (-0.35%)0.04054828/2/2024$122.00$0.065Call87 - 80(+17)36.71% (+0.05%)0.03118628/2/2024$123.00$0.050Call1 - - 70(+0)37.64% (+0.49%)0.0242931End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies: EOG Options FANG Options DVN Options MRO Options EQT Options MTDR Options RRC Options SWN Options SM Options CRK Options Options Chain Tools: Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:COP) was last updated on 7/27/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | Sponsored“Generational Bull Run” IncomingLIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...Unstoppable Prosperity | SponsoredMusk’s new company could top a trillion?The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...Paradigm Press | SponsoredNext opportunity for crypto millionsThe Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...Crypto 101 Media | SponsoredGet out of cash before the Fed's next meeting"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...Stansberry Research | SponsoredGrab a pen and write down this ticker - here's whyA megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...StocksToTrade | SponsoredThe #1 Crypto for 2024 (3 Cent Coin)Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...True Market Insiders | Sponsoredtop AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...Traders Agency | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access 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. Share ConocoPhillips With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
