Free Trial

ConocoPhillips (COP) Options Chain & Prices

→ This AI Trade Machine Made 1,729%* (With 89% Wins) (From Prosper Trading Academy) (Ad)
Free COP Stock Alerts
$130.24
+0.13 (+0.10%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

COP Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/3/2024$105.00$0.006Put171520
(+0)		55.10%
(+1.30%)		-0.0019882
5/3/2024$116.00$0.048Put2 - - 1
(+0)		40.99%
(+0.81%)		-0.018151
5/3/2024$117.00$0.061Put11 - 71
(+0)		39.86%
(+0.80%)		-0.0229721
5/3/2024$118.00$0.078Put1 - - 14
(+1)		38.77%
(+0.75%)		-0.0292251
5/3/2024$119.00$0.101Put51113
(+1)		37.72%
(+0.71%)		-0.0373334
5/3/2024$120.00$0.131Put27 - - 102
(+1)		36.71%
(+0.64%)		-0.0478552
5/3/2024$120.00$10.641Call1 - - 24
(+0)		36.72%
(+0.66%)		0.9523491
5/3/2024$122.00$0.225Put22 - - 109
(+0)		34.85%
(+0.55%)		-0.079066
5/3/2024$122.00$8.737Call1 - - 20
(+0)		34.85%
(+0.56%)		0.9212831
5/3/2024$123.00$0.297Put2051065
(+0)		32.97%
(-0.53%)		-0.1015476
5/3/2024$123.00$7.810Call13 - - 24
(+0)		34.00%
(+0.49%)		0.8988932
5/3/2024$124.00$0.391Put127 - 179
(+0)		33.23%
(+0.45%)		-0.129553
5/3/2024$124.00$6.907Call1 - - 138
(+0)		33.23%
(+0.45%)		0.8705791
5/3/2024$125.00$0.518Put64713453
(+0)		32.53%
(+0.40%)		-0.16489823
5/3/2024$125.00$6.035Call263731
(+0)		32.52%
(+0.39%)		0.8353059
5/3/2024$126.00$0.685Put54212295
(+5)		31.61%
(+0.05%)		-0.20805826
5/3/2024$127.00$0.903Put46239120
(+2)		31.26%
(+0.17%)		-0.25996834
5/3/2024$127.00$4.419Call3 - 366
(+6)		31.37%
(+0.28%)		0.7410963
5/3/2024$128.00$1.180Put702310129
(+3)		30.94%
(+0.22%)		-0.31934134
5/3/2024$128.00$3.695Call711162
(+0)		30.94%
(+0.22%)		0.6820936
5/3/2024$129.00$1.524Put4013280
(+1)		30.60%
(+0.17%)		-0.38546813
5/3/2024$129.00$3.039Call412710277
(+3)		30.60%
(+0.17%)		0.61642721
5/3/2024$130.00$1.944Put65518205
(+5)		30.37%
(+0.12%)		-0.45630919
5/3/2024$130.00$2.458Call38230751791
(+33)		30.37%
(+0.12%)		0.54616439
5/3/2024$131.00$2.444Put34314109
(+0)		30.24%
(+0.08%)		-0.52914221
5/3/2024$131.00$1.956Call20811415367
(+4)		30.64%
(+0.49%)		0.47402741
5/3/2024$132.00$3.023Put1345120
(+0)		30.20%
(+0.05%)		-0.6009778
5/3/2024$132.00$1.532Call921622569
(+2)		30.20%
(+0.05%)		0.40300436
5/3/2024$133.00$3.677Put3 - - 67
(+3)		30.25%
(+0.02%)		-0.6690331
5/3/2024$133.00$1.184Call341212432
(+2)		30.65%
(+0.42%)		0.33586914
5/3/2024$134.00$0.903Call1738756
(+3)		30.38%
(+0.00%)		0.27477912
5/3/2024$135.00$5.184Put33 - 72
(+1)		30.58%
(-0.01%)		-0.7858732
5/3/2024$135.00$0.681Call721311147
(+9)		30.58%
(-0.01%)		0.2210820
5/3/2024$136.00$0.511Call1579137165
(-1)		30.83%
(-0.02%)		0.17573128
5/3/2024$138.00$0.279Call219215 - 310
(+3)		31.48%
(-0.02%)		0.1062183
5/3/2024$139.00$0.205Call3030 - 63
(+0)		31.86%
(-0.02%)		0.0815941
5/3/2024$140.00$0.151Call4151404152
(+0)		32.26%
(0.00%)		0.06224513
5/3/2024$142.00$0.081Call6 - - 5
(+0)		33.12%
(+0.01%)		0.0356636
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 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace