Stocks Options

LAST PRICE
114.3800
TODAY'S CHANGE (%)
Trending Up0.4100 (0.3597%)

Bid / Lots
114.3800/ 3
Ask / Lots
116.1600/ 17
Open / Previous Close
115.4000 / 113.9700
Day Range
Low 113.6400
High 115.5700
52 Week Range
Low 99.3450
High 135.1800
Volume
7,191,846
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 22.088

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COPIn the Money	$41.75In the Money	$45.50In the Money	$43.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$70.00	COPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	COPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	COPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	COPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	COPOut of the Money	---Out of the Money	$2.17Out of the Money	$0.52Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money
COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	COPOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	COPOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	COPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$99.00	COPOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
COPIn the Money	$7.45In the Money	$11.50In the Money	$10.60In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$100.00	COPOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	31Out of the Money	---Out of the Money
COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	COPOut of the Money	$0.11Out of the Money	$0.16Out of the Money	$0.12Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	COPOut of the Money	---Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	60Out of the Money	---Out of the Money
COPIn the Money	$6.45In the Money	$10.50In the Money	$8.43In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$103.00	COPOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	5Out of the Money	---Out of the Money
COPIn the Money	$9.85In the Money	$12.15In the Money	$10.40In the Money	$0.00In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$104.00	COPOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
COPIn the Money	$6.25In the Money	$7.70In the Money	$6.98In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$105.00	COPOut of the Money	---Out of the Money	$0.16Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	10Out of the Money	---Out of the Money
COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	COPOut of the Money	---Out of the Money	$0.18Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	20Out of the Money	---Out of the Money
COPIn the Money	$4.45In the Money	$5.65In the Money	$4.85In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$107.00	COPOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	11Out of the Money	---Out of the Money
COPIn the Money	$4.35In the Money	$8.25In the Money	$7.16In the Money	$0.96In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$108.00	COPOut of the Money	---Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$0.02Out of the Money	1Out of the Money	---Out of the Money
COPIn the Money	$3.35In the Money	$7.25In the Money	$5.30In the Money	$0.40In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$109.00	COPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	58Out of the Money	---Out of the Money
COPIn the Money	$2.85In the Money	$6.25In the Money	$3.75In the Money	$0.26In the Money	82In the Money	---In the Money	Filter Table By Strike Price of$110.00	COPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	7Out of the Money	---Out of the Money
COPIn the Money	$1.36In the Money	$4.90In the Money	$3.21In the Money	$0.26In the Money	38In the Money	---In the Money	Filter Table By Strike Price of$111.00	COPOut of the Money	---Out of the Money	$0.17Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	12Out of the Money	---Out of the Money
COPIn the Money	$0.82In the Money	$2.66In the Money	$2.05In the Money	$0.43In the Money	393In the Money	---In the Money	Filter Table By Strike Price of$112.00	COPNear the Money	---Near the Money	$0.07Near the Money	$0.03Near the Money	$-0.04Near the Money	40Near the Money	---Near the Money
COPIn the Money	$1.04In the Money	$2.30In the Money	$1.25In the Money	$0.34In the Money	127In the Money	---In the Money	Filter Table By Strike Price of$113.00	COPNear the Money	---Near the Money	$0.18Near the Money	$0.01Near the Money	$-0.20Near the Money	34Near the Money	---Near the Money
COPUnderlying issue's last price	$0.12Underlying issue's last price	$0.43Underlying issue's last price	$0.35Underlying issue's last price	$-0.18Underlying issue's last price	540Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$114.00Underlying issue's last price	COPUnderlying issue's last price	$0.01Underlying issue's last price	$0.05Underlying issue's last price	$0.08Underlying issue's last price	$-0.50Underlying issue's last price	196Underlying issue's last price	---Underlying issue's last price
COPNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.19Near the Money	505Near the Money	---Near the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$0.37In the Money	$2.54In the Money	$0.85In the Money	$-0.44In the Money	10In the Money	---In the Money
COPNear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.05Near the Money	153Near the Money	---Near the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$1.81In the Money	$2.23In the Money	$2.00In the Money	$0.16In the Money	3In the Money	---In the Money
COPNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$-0.02Near the Money	258Near the Money	---Near the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$0.78In the Money	$4.75In the Money	$2.49In the Money	$0.00In the Money	1In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$1.78In the Money	$5.70In the Money	$3.70In the Money	$0.00In the Money	1In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.17Out of the Money	$0.09Out of the Money	$0.07Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$119.00	COPIn the Money	$8.60In the Money	$9.80In the Money	$9.32In the Money	$0.00In the Money	1In the Money	---In the Money
COPOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	25Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$5.10In the Money	$7.00In the Money	$5.65In the Money	$0.00In the Money	2In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.18Out of the Money	$0.05Out of the Money	$0.03Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$121.00	COPIn the Money	$5.85In the Money	$7.05In the Money	$6.64In the Money	$-1.78In the Money	1In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$122.00	COPIn the Money	$9.45In the Money	$10.10In the Money	$10.08In the Money	$0.00In the Money	1In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.16Out of the Money	$0.04Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$123.00	COPIn the Money	$9.80In the Money	$12.20In the Money	$11.30In the Money	$0.00In the Money	15In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$124.00	COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.16Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	COPIn the Money	$10.85In the Money	$11.35In the Money	$11.90In the Money	$0.00In the Money	7In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$126.00	COPIn the Money	$14.65In the Money	$16.15In the Money	$14.92In the Money	$0.00In the Money	2In the Money	---In the Money
COPOut of the Money	---Out of the Money	$1.17Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$127.00	COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$128.00	COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$129.00	COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.24Out of the Money	$0.07Out of the Money	$0.00Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$131.00	COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COPOut of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$132.00	COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$133.00	COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$134.00	COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$1.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	56Out of the Money	---Out of the Money	Filter Table By Strike Price of$136.00	COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	53Out of the Money	---Out of the Money	Filter Table By Strike Price of$137.00	COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$138.00	COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money

Conocophillips
NYSE:COPUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 28, 2024)

Put Options (expires Friday June 28, 2024)