Stocks Options

LAST PRICE
117.2500
TODAY'S CHANGE (%)
Trending Down-0.4000 (-0.3400%)

Bid / Lots
117.2500/ 10
Ask / Lots
117.7100/ 2
Open / Previous Close
118.3900 / 117.6500
Day Range
Low 116.8600
High 118.5900
52 Week Range
Low 98.3800
High 135.1800
Volume
2,851,146
below 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 22.045

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	$45.60In the Money	$49.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	COPOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$41.40In the Money	$44.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	COPOut of the Money	$0.00Out of the Money	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$35.65In the Money	$39.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	COPOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$30.70In the Money	$34.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	COPOut of the Money	$0.00Out of the Money	$1.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$25.85In the Money	$29.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	COPOut of the Money	$0.00Out of the Money	$0.38Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
COPIn the Money	$21.10In the Money	$24.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	COPOut of the Money	$0.01Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$15.80In the Money	$19.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	COPOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$10.90In the Money	$13.75In the Money	$15.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	COPOut of the Money	$0.17Out of the Money	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$10.20In the Money	$13.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	COPOut of the Money	$0.21Out of the Money	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$9.75In the Money	$12.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	COPOut of the Money	$0.26Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$0.28Out of the Money	1Out of the Money	---Out of the Money
COPIn the Money	$8.90In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	COPOut of the Money	$0.31Out of the Money	$0.37Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COPIn the Money	$8.65In the Money	$10.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$109.00	COPOut of the Money	$0.41Out of the Money	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$6.25In the Money	$8.50In the Money	$8.75In the Money	$-3.35In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$110.00	COPOut of the Money	$0.51Out of the Money	$0.57Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
COPIn the Money	$7.05In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$111.00	COPOut of the Money	$0.64Out of the Money	$0.71Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
COPIn the Money	$5.50In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$112.00	COPOut of the Money	$0.81Out of the Money	$1.05Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$4.80In the Money	$6.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$113.00	COPOut of the Money	$1.02Out of the Money	$1.28Out of the Money	$1.06Out of the Money	$0.02Out of the Money	2Out of the Money	5Out of the Money
COPIn the Money	$4.30In the Money	$5.55In the Money	$5.00In the Money	$5.00In the Money	19In the Money	---In the Money	Filter Table By Strike Price of$114.00	COPOut of the Money	$1.22Out of the Money	$1.33Out of the Money	$1.21Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
COPIn the Money	$4.25In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	COPNear the Money	$1.52Near the Money	$1.65Near the Money	$1.60Near the Money	$0.20Near the Money	6Near the Money	30Near the Money
COPIn the Money	$3.60In the Money	$3.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	COPNear the Money	$1.84Near the Money	$2.00Near the Money	$1.77Near the Money	$0.00Near the Money	---Near the Money	14Near the Money
COPUnderlying issue's last price	$3.05Underlying issue's last price	$3.20Underlying issue's last price	$4.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3Underlying issue's last price	Filter Table By Strike Price of$117.00Underlying issue's last price	COPUnderlying issue's last price	$2.26Underlying issue's last price	$2.41Underlying issue's last price	$2.34Underlying issue's last price	$0.40Underlying issue's last price	6Underlying issue's last price	4Underlying issue's last price
COPNear the Money	$2.53Near the Money	$2.69Near the Money	$7.20Near the Money	$0.00Near the Money	---Near the Money	2Near the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$2.75In the Money	$2.88In the Money	$2.84In the Money	$-0.03In the Money	10In the Money	15In the Money
COPNear the Money	$2.05Near the Money	$2.21Near the Money	$2.17Near the Money	$-0.66Near the Money	27Near the Money	4Near the Money	Filter Table By Strike Price of$119.00	COPIn the Money	$3.35In the Money	$3.50In the Money	$3.01In the Money	$0.00In the Money	---In the Money	3In the Money
COPNear the Money	$1.67Near the Money	$1.77Near the Money	$1.79Near the Money	$-0.51Near the Money	4Near the Money	24Near the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$3.95In the Money	$4.10In the Money	$3.42In the Money	$1.05In the Money	1In the Money	5In the Money
COPOut of the Money	$1.30Out of the Money	$1.44Out of the Money	$1.45Out of the Money	$-0.32Out of the Money	4Out of the Money	9Out of the Money	Filter Table By Strike Price of$121.00	COPIn the Money	$2.56In the Money	$5.80In the Money	$2.93In the Money	$0.00In the Money	---In the Money	2In the Money
COPOut of the Money	$1.01Out of the Money	$1.30Out of the Money	$1.17Out of the Money	$-0.27Out of the Money	720Out of the Money	8Out of the Money	Filter Table By Strike Price of$122.00	COPIn the Money	$5.30In the Money	$6.50In the Money	$2.95In the Money	$0.00In the Money	---In the Money	16In the Money
COPOut of the Money	$0.77Out of the Money	$0.90Out of the Money	$1.16Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$123.00	COPIn the Money	$6.00In the Money	$6.40In the Money	$3.45In the Money	$0.00In the Money	---In the Money	17In the Money
COPOut of the Money	$0.59Out of the Money	$0.71Out of the Money	$0.63Out of the Money	$-0.32Out of the Money	1Out of the Money	8Out of the Money	Filter Table By Strike Price of$124.00	COPIn the Money	$6.30In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.45Out of the Money	$0.58Out of the Money	$0.57Out of the Money	$-0.17Out of the Money	66Out of the Money	31Out of the Money	Filter Table By Strike Price of$125.00	COPIn the Money	$7.70In the Money	$8.35In the Money	$7.55In the Money	$2.43In the Money	2In the Money	1In the Money
COPOut of the Money	$0.38Out of the Money	$0.63Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$126.00	COPIn the Money	$7.65In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.29Out of the Money	$0.34Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$127.00	COPIn the Money	$8.60In the Money	$11.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.22Out of the Money	$0.27Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$128.00	COPIn the Money	$9.70In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.17Out of the Money	$0.21Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$129.00	COPIn the Money	$10.00In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	437Out of the Money	Filter Table By Strike Price of$130.00	COPIn the Money	$11.00In the Money	$13.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$131.00	COPIn the Money	$12.25In the Money	$15.35In the Money	$0.00In the Money	$0.00In 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	$-0.60Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$132.00	COPIn the Money	$12.95In the Money	$15.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$133.00	COPIn the Money	$13.95In the Money	$17.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$134.00	COPIn the Money	$14.95In the Money	$17.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$135.00	COPIn the Money	$15.95In the Money	$19.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$136.00	COPIn the Money	$16.95In the Money	$19.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$137.00	COPIn the Money	$18.40In the Money	$20.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$138.00	COPIn the Money	$19.25In the Money	$22.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	COPIn the Money	$20.95In the Money	$24.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$2.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	COPIn the Money	$25.95In the Money	$29.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	COPIn the Money	$31.00In the Money	$34.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	COPIn the Money	$35.95In the Money	$39.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$2.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	COPIn the Money	$40.95In the Money	$44.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	COPIn the Money	$45.95In the Money	$49.10In the Money	$0.00In the Money	$0.00In 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)