Free Trial

ConocoPhillips (COP) Options Chain & Prices

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free COP Stock Alerts
$121.91
-0.70 (-0.57%)
(As of 05/10/2024 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
5/17/2024$110.00$0.020Put1 - 12361
(-1)		33.19%
(+1.04%)		-0.010841
5/17/2024$110.00$12.188Call4133
(-588)		33.19%
(+1.04%)		0.9889473
5/17/2024$113.00$0.030Put1 - 10
(+0)		27.17%
(-0.60%)		-0.018631
5/17/2024$115.00$0.061Put135114 - 2646
(-8)		24.58%
(+0.28%)		-0.03721110
5/17/2024$115.00$7.233Call12 - 160
(-2888)		24.58%
(+0.28%)		0.9626447
5/17/2024$116.00$0.081Put1011 - 45
(+0)		22.92%
(-0.19%)		-0.0505652
5/17/2024$117.00$0.126Put49203171
(+0)		21.91%
(-0.14%)		-0.0765398
5/17/2024$118.00$0.192Put38 - 2969
(+3)		20.82%
(-0.01%)		-0.1129211
5/17/2024$119.00$0.318Put33127615551
(+365)		20.28%
(+0.10%)		-0.17273761
5/17/2024$120.00$0.509Put7452762454451
(+99)		19.47%
(-0.87%)		-0.25332129
5/17/2024$120.00$2.685Call135271755
(-4405)		19.72%
(-0.12%)		0.74769714
5/17/2024$121.00$0.800Put26811096183
(+69)		18.95%
(-0.70%)		-0.35673788
5/17/2024$121.00$1.976Call16 - 1664
(+3)		19.37%
(+1.82%)		0.6451156
5/17/2024$122.00$1.205Put2086186247
(+7)		18.77%
(-0.71%)		-0.4757165
5/17/2024$122.00$1.379Call2083616267
(+25)		19.07%
(-0.41%)		0.527386101
5/17/2024$123.00$1.737Put771849185
(-15)		18.82%
(-0.60%)		-0.60015332
5/17/2024$123.00$0.908Call1533362308
(+26)		18.82%
(-0.57%)		0.40469165
5/17/2024$124.00$2.395Put43626123
(+0)		18.63%
(-0.84%)		-0.7178217
5/17/2024$124.00$0.561Call1295550246
(+52)		18.63%
(-0.84%)		0.2893533
5/17/2024$125.00$3.173Put8121291
(+1)		18.65%
(-0.86%)		-0.815836
5/17/2024$125.00$0.332Call16317555026
(-220)		18.65%
(-0.86%)		0.19405345
5/17/2024$126.00$4.044Put7 - - 162
(-2)		18.93%
(-0.63%)		-0.8880751
5/17/2024$126.00$0.193Call23851195
(+29)		18.93%
(-0.63%)		0.1246058
5/17/2024$127.00$0.114Call5 - 2148
(+14)		19.44%
(-0.37%)		0.0788525
5/17/2024$128.00$0.069Call10121121
(+0)		20.16%
(-0.04%)		0.0503317
5/17/2024$129.00$0.044Call623392
(-13)		21.05%
(+0.55%)		0.0331424
5/17/2024$130.00$7.926Put7 - 63008
(-5)		22.56%
(+1.47%)		-0.9929135
5/17/2024$130.00$0.035Call553066804
(-15)		22.56%
(+1.47%)		0.0251069
5/17/2024$135.00$12.925Put23623261
(+0)		31.27%
(+2.28%)		-0.9995467
5/17/2024$135.00$0.020Call42924264291
(-5)		31.27%
(+3.41%)		0.0115815
5/17/2024$140.00$0.015Call32 - 1934
(+0)		39.60%
(+1.31%)		0.0072773
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 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Gold Set to EXPLODE!
Gold Safe Exchange
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Elon to Transform U.S. Economy?
Porter & Company