Free Trial

ConocoPhillips (COP) Options Chain & Prices

→ Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (From American Alternative) (Ad)
Free COP Stock Alerts
$115.29
-3.67 (-3.09%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

COP Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/31/2024$100.00$0.001Put11380
(+0)		61.73%
(+3.30%)		-0.0007977
5/31/2024$102.00$0.002Put1010 - 0
(+0)		56.33%-0.0014361
5/31/2024$105.00$0.005Put10 - - 10
(+0)		48.22%
(+0.36%)		-0.0038311
5/31/2024$106.00$0.007Put5 - - 500
(+0)		45.50%
(-0.24%)		-0.0054922
5/31/2024$108.00$0.014Put32 - 130
(+0)		40.07%
(-1.44%)		-0.0120155
5/31/2024$109.00$0.021Put50 - - 6
(+0)		37.35%
(-2.03%)		-0.0184351
5/31/2024$110.00$0.033Put653824407
(+0)		34.65%
(-2.61%)		-0.0291126
5/31/2024$110.00$5.525Call1 - 10
(+0)		34.65%
(-2.61%)		0.9709951
5/31/2024$111.00$0.053Put308722
(+0)		31.99%
(-3.15%)		-0.0474411
5/31/2024$111.00$4.546Call11151551
(+0)		31.99%
(-3.15%)		0.9527046
5/31/2024$112.00$0.090Put162232527
(+0)		29.41%
(-3.62%)		-0.07993426
5/31/2024$113.00$0.162Put173512762
(-7)		27.02%
(-3.91%)		-0.1386245
5/31/2024$113.00$2.656Call6 - 20
(+0)		27.02%
(-3.91%)		0.8621475
5/31/2024$114.00$0.307Put3,0911,82295525
(+1)		25.02%
(-3.85%)		-0.24258643
5/31/2024$114.00$1.800Call3791921731
(+0)		25.02%
(-3.85%)		0.759599123
5/31/2024$115.00$0.594Put1,035482428670
(-13)		24.52%
(-2.34%)		-0.406636263
5/31/2024$115.00$1.085Call5991741912
(+0)		24.27%
(-2.60%)		0.598931166
5/31/2024$116.00$1.102Put30912496240
(+2)		23.64%
(-0.93%)		-0.60391865
5/31/2024$116.00$0.585Call218481385
(+2)		23.64%
(-1.35%)		0.40637181
5/31/2024$117.00$1.830Put547184141258
(+5)		24.64%
(+1.29%)		-0.768983143
5/31/2024$117.00$0.302Call22225110142
(+2)		24.64%
(+1.29%)		0.2446599
5/31/2024$118.00$2.698Put16 - 6285
(+14)		26.38%
(+4.24%)		-0.8737555
5/31/2024$118.00$0.159Call465896
(+11)		26.38%
(+4.24%)		0.14103824
5/31/2024$119.00$3.638Put1032745204
(+6)		28.48%
(+6.91%)		-0.93275918
5/31/2024$119.00$0.089Call1336018244
(+23)		28.48%
(+6.90%)		0.08207552
5/31/2024$120.00$4.610Put184 - 216
(-3)		30.73%
(+8.95%)		-0.9645098
5/31/2024$120.00$0.052Call1826280418
(+110)		30.73%
(+8.95%)		0.04921449
5/31/2024$121.00$5.597Put10 - - 120
(-1)		33.02%
(+10.37%)		-0.9813452
5/31/2024$121.00$0.032Call56228405
(+22)		33.02%
(+10.37%)		0.03054314
5/31/2024$122.00$6.591Put4 - - 94
(-4)		35.32%
(+11.37%)		-0.9901432
5/31/2024$122.00$0.021Call721139447
(+166)		35.32%
(+11.37%)		0.0195913
5/31/2024$123.00$7.588Put2 - - 33
(+0)		37.58%
(+12.10%)		-0.994751
5/31/2024$123.00$0.014Call2322221
(+0)		37.58%
(+12.10%)		0.0129468
5/31/2024$124.00$0.009Call1010 - 237
(+100)		39.82%
(+12.68%)		0.0087855
5/31/2024$126.00$0.005Call1 - 1803
(-8)		44.16%
(+13.61%)		0.0043281
5/31/2024$128.00$0.003Call1 - 128
(+0)		48.34%
(+14.39%)		0.0022961
5/31/2024$131.00$0.001Call1 - - 95
(+0)		54.31%
(+15.42%)		0.0009881
5/31/2024$132.00$0.001Call50 - 5011
(+0)		56.23%
(+15.74%)		0.0007641
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 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biden Nomination CANCELED?
The Freeport Society
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
Get out of dollars—get into America’s new money instead
Stansberry Research
This unknown company solves the biggest issue with AI
Manward Press
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro