Free Trial

ConocoPhillips (COP) Options Chain & Prices

$115.58
-3.38 (-2.84%)
(As of 10:52 AM ET)

COP Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/31/2024$104.00$0.002Put7 - 70
(+0)
49.97%
(+13.60%)
-0.0015855
5/31/2024$112.00$0.031Put2 - - 27
(+1)
33.03%
(+11.55%)
-0.0241142
5/31/2024$113.00$0.048Put20 - - 69
(+21)
30.93%
(+10.69%)
-0.0365936
5/31/2024$114.00$0.074Put1 - 124
(+17)
28.87%
(+9.78%)
-0.0567471
5/31/2024$115.00$0.119Put134 - - 683
(+93)
26.87%
(+8.85%)
-0.0899113
5/31/2024$116.00$0.199Put11 - 2238
(+61)
24.57%
(+7.18%)
-0.1447646
5/31/2024$116.00$3.027Call3 - 33
(+0)
24.99%
(+7.70%)
0.8566843
5/31/2024$117.00$0.343Put51168253
(+0)
23.36%
(+6.49%)
-0.23371719
5/31/2024$117.00$2.169Call1275140
(+85)
23.36%
(+6.34%)
0.7693827
5/31/2024$118.00$0.601Put48155271
(+69)
22.14%
(+5.43%)
-0.36692827
5/31/2024$118.00$1.424Call3541285
(-6)
22.14%
(+5.50%)
0.63920222
5/31/2024$119.00$1.034Put6 - 5198
(+8)
21.58%
(+4.84%)
-0.5352066
5/31/2024$119.00$0.849Call882826221
(+5)
21.58%
(+4.84%)
0.47547241
5/31/2024$120.00$1.668Put28113219
(+11)
21.78%
(+4.99%)
-0.69878417
5/31/2024$120.00$0.473Call2068842308
(+10)
21.78%
(+4.99%)
0.31557544
5/31/2024$121.00$2.468Put1 - 1121
(+0)
22.65%
(+5.30%)
-0.8219081
5/31/2024$121.00$0.258Call903612383
(+213)
22.65%
(+5.30%)
0.19451327
5/31/2024$122.00$3.367Put8 - - 98
(+1)
23.95%
(+6.04%)
-0.9002842
5/31/2024$122.00$0.145Call25610533281
(+1)
23.95%
(+6.10%)
0.11720833
5/31/2024$123.00$4.319Put8 - - 33
(-21)
25.48%
(+6.01%)
-0.9468681
5/31/2024$123.00$0.084Call511221
(+3)
25.48%
(+6.01%)
0.0712235
5/31/2024$124.00$5.296Put5 - - 23
(-4)
27.13%
(+6.82%)
-0.9729121
5/31/2024$124.00$0.051Call105 - 5137
(+9)
27.13%
(+6.87%)
0.0442813
5/31/2024$125.00$6.286Put4 - - 37
(+0)
28.83%
(+7.46%)
-0.9867613
5/31/2024$125.00$0.032Call2048188
(+28)
28.83%
(+7.41%)
0.0282848
5/31/2024$126.00$0.021Call10 - 1811
(+405)
30.55%
(+6.85%)
0.018562
5/31/2024$129.00$0.007Call1 - 183
(+1)
35.62%
(-3.34%)
0.0060471
5/31/2024$130.00$0.005Call2 - 2397
(+1)
37.27%
(-13.48%)
0.0043322
5/31/2024$134.00$0.002Call4 - 46
(+0)
43.61%
(-7.15%)
0.001333
5/31/2024$135.00$0.001Call5 - 521
(+2)
45.13%
(-5.63%)
0.0010221
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NYSE:COP) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners