Stocks Options

LAST PRICE
109.5500
TODAY'S CHANGE (%)
Trending Up0.1600 (0.1463%)

Bid / Lots
109.5300/ 2
Ask / Lots
109.5600/ 2
Open / Previous Close
108.9000 / 109.3900
Day Range
Low 108.4800
High 109.9000
52 Week Range
Low 99.3450
High 135.1800
Volume
2,770,250
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 22.245

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COPIn the Money	$38.10In the Money	$40.75In 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	$1.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$33.05In the Money	$35.90In 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	$1.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$29.05In the Money	$30.60In 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	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$24.55In the Money	$25.15In 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	$1.73Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$19.55In the Money	$20.15In 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	$0.01Out of the Money	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$14.65In the Money	$15.20In 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	$0.29Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COPIn the Money	$12.65In the Money	$13.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	COPOut of the Money	$0.01Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$11.65In 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$98.00	COPOut of the Money	$0.01Out of the Money	$2.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$10.65In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$99.00	COPOut of the Money	$0.05Out of the Money	$1.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$9.60In 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$100.00	COPOut of the Money	$0.02Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.09Out of the Money	1Out of the Money	4Out of the Money
COPIn the Money	$8.70In the Money	$9.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	COPOut of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.17Out of the Money	3Out of the Money	---Out of the Money
COPIn the Money	$7.80In the Money	$8.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	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	$6.75In the Money	$7.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	COPOut of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.49Out of the Money	$0.10Out of the Money	1Out of the Money	26Out of the Money
COPIn the Money	$5.95In the Money	$6.30In the Money	$8.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$104.00	COPOut of the Money	$0.34Out of the Money	$0.45Out of the Money	$0.36Out of the Money	$0.01Out of the Money	3Out of the Money	1Out of the Money
COPIn the Money	$5.30In the Money	$5.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	COPOut of the Money	$0.47Out of the Money	$0.52Out of the Money	$0.56Out of the Money	$0.00Out of the Money	10Out of the Money	41Out of the Money
COPIn the Money	$4.50In the Money	$4.60In the Money	$4.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$106.00	COPOut of the Money	$0.65Out of the Money	$0.70Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
COPIn the Money	$3.55In the Money	$3.85In the Money	$6.05In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$107.00	COPNear the Money	$0.89Near the Money	$0.95Near the Money	$0.90Near the Money	$-0.18Near the Money	2Near the Money	32Near the Money
COPIn the Money	$3.05In the Money	$3.15In the Money	$4.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$108.00	COPNear the Money	$1.19Near the Money	$1.26Near the Money	$1.39Near the Money	$0.00Near the Money	---Near the Money	51Near the Money
COPUnderlying issue's last price	$2.42Underlying issue's last price	$2.52Underlying issue's last price	$3.35Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	6Underlying issue's last price	Filter Table By Strike Price of$109.00Underlying issue's last price	COPUnderlying issue's last price	$1.57Underlying issue's last price	$1.65Underlying issue's last price	$2.05Underlying issue's last price	$0.25Underlying issue's last price	1Underlying issue's last price	18Underlying issue's last price
COPNear the Money	$1.89Near the Money	$1.97Near the Money	$1.93Near the Money	$-0.01Near the Money	27Near the Money	83Near the Money	Filter Table By Strike Price of$110.00	COPIn the Money	$2.04In the Money	$2.12In the Money	$2.51In the Money	$0.48In the Money	1In the Money	55In the Money
COPNear the Money	$1.46Near the Money	$1.52Near the Money	$1.48Near the Money	$0.00Near the Money	---Near the Money	9Near the Money	Filter Table By Strike Price of$111.00	COPIn the Money	$2.59In the Money	$2.69In the Money	$2.78In the Money	$0.00In the Money	---In the Money	49In the Money
COPNear the Money	$1.07Near the Money	$1.14Near the Money	$1.17Near the Money	$-0.09Near the Money	3Near the Money	224Near the Money	Filter Table By Strike Price of$112.00	COPIn the Money	$3.20In the Money	$3.35In the Money	$3.79In the Money	$0.64In the Money	1In the Money	14In the Money
COPOut of the Money	$0.74Out of the Money	$0.84Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$113.00	COPIn the Money	$3.90In the Money	$4.10In the Money	$4.52In the Money	$0.84In the Money	1In the Money	6In the Money
COPOut of the Money	$0.58Out of the Money	$0.62Out of the Money	$0.60Out of the Money	$0.04Out of the Money	11Out of the Money	103Out of the Money	Filter Table By Strike Price of$114.00	COPIn the Money	$4.70In the Money	$4.85In the Money	$4.70In the Money	$0.00In the Money	---In the Money	5In the Money
COPOut of the Money	$0.41Out of the Money	$0.45Out of the Money	$0.41Out of the Money	$-0.11Out of the Money	12Out of the Money	33Out of the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$5.55In the Money	$5.75In the Money	$4.71In the Money	$0.00In the Money	---In the Money	4In the Money
COPOut of the Money	$0.28Out of the Money	$0.33Out of the Money	$0.27Out of the Money	$-0.07Out of the Money	1Out of the Money	19Out of the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$6.20In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.20Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$-0.01Out of the Money	3Out of the Money	76Out of the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$7.15In the Money	$7.60In the Money	$7.29In the Money	$0.00In the Money	---In the Money	2In the Money
COPOut of the Money	$0.13Out of the Money	$0.18Out of the Money	$0.14Out of the Money	$-0.09Out of the Money	1Out of the Money	58Out of the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$8.15In the Money	$8.70In the Money	$9.23In the Money	$0.58In the Money	1In the Money	3In the Money
COPOut of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$119.00	COPIn the Money	$9.15In the Money	$9.65In the Money	$9.17In the Money	$0.00In the Money	---In the Money	2In the Money
COPOut of the Money	$0.04Out of the Money	$0.18Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$10.15In the Money	$10.75In the Money	$5.65In the Money	$0.00In the Money	---In the Money	10In the Money
COPOut of the Money	$0.02Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$0.05Out of the Money	1Out of the Money	212Out of the Money	Filter Table By Strike Price of$121.00	COPIn the Money	$11.30In the Money	$11.65In 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	$0.29Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$122.00	COPIn the Money	$12.20In the Money	$12.80In 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	$0.16Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$123.00	COPIn the Money	$13.30In the Money	$13.60In the Money	$11.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.27Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$124.00	COPIn the Money	$14.20In the Money	$14.75In 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	$0.27Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$125.00	COPIn the Money	$15.15In the Money	$15.65In the Money	$11.70In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.26Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$126.00	COPIn the Money	$16.15In the Money	$16.70In 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	$0.26Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$127.00	COPIn the Money	$17.15In the Money	$17.65In 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	$0.25Out 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$128.00	COPIn the Money	$18.20In the Money	$18.70In 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	$0.25Out 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$129.00	COPIn the Money	$19.15In the Money	$19.85In 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	$0.25Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$130.00	COPIn the Money	$20.20In the Money	$20.70In 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	$1.28Out 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$135.00	COPIn the Money	$24.30In the Money	$27.25In 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	$1.27Out 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	$29.30In the Money	$32.25In 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	$1.20Out 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	$34.35In the Money	$37.15In 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	$1.20Out 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	$39.35In the Money	$42.25In 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	$1.20Out 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	$44.35In the Money	$47.20In 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	$1.27Out 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	$49.35In the Money	$52.25In 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	$1.20Out 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	$54.35In the Money	$57.25In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)