Stocks Options

LAST PRICE
114.3800
TODAY'S CHANGE (%)
Trending Up0.0200 (0.0175%)

Bid / Lots
114.3600/ 2
Ask / Lots
114.4000/ 1
Open / Previous Close
115.3800 / 114.3600
Day Range
Low 114.3200
High 115.6100
52 Week Range
Low 99.3450
High 135.1800
Volume
556,731
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 22.105

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

Call Options (expires Friday July 12, 2024)
Put Options (expires Friday July 12, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COPIn the Money	$42.90In the Money	$46.60In 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	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$38.05In the Money	$41.60In 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	$32.90In the Money	$36.65In 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	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$27.95In the Money	$31.65In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$24.25In the Money	$24.80In 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	$2.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$19.05In the Money	$19.85In 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	$2.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COPIn the Money	$17.15In the Money	$17.85In 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	$1.48Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$16.25In the Money	$16.85In 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	$1.49Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$15.25In the Money	$15.90In 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	$0.01Out of the Money	$0.21Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$14.45In the Money	$14.80In the Money	$14.85In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$100.00	COPOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
COPIn the Money	$13.40In the Money	$13.85In 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	$0.01Out of the Money	$0.22Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
COPIn the Money	$11.80In the Money	$12.75In 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	$0.01Out of the Money	$0.23Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
COPIn the Money	$11.20In the Money	$13.55In the Money	$11.95In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$103.00	COPOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
COPIn the Money	$10.40In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$104.00	COPOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
COPIn the Money	$9.15In the Money	$9.90In the Money	$9.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$105.00	COPOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	1Out of the Money	76Out of the Money
COPIn the Money	$8.40In the Money	$8.90In the Money	$8.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$106.00	COPOut of the Money	$0.03Out of the Money	$0.27Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
COPIn the Money	$7.50In the Money	$7.85In 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	$0.01Out of the Money	$0.29Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
COPIn the Money	$6.15In the Money	$6.80In 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	$0.09Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
COPIn the Money	$5.45In the Money	$5.85In the Money	$4.20In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$109.00	COPOut of the Money	$0.16Out of the Money	$0.19Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
COPIn the Money	$4.50In the Money	$4.95In the Money	$5.25In the Money	$0.00In the Money	---In the Money	146In the Money	Filter Table By Strike Price of$110.00	COPOut of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
COPIn the Money	$3.90In the Money	$4.05In the Money	$4.45In the Money	$0.93In the Money	5In the Money	26In the Money	Filter Table By Strike Price of$111.00	COPOut of the Money	$0.39Out of the Money	$0.44Out of the Money	$0.33Out of the Money	$-0.11Out of the Money	1Out of the Money	178Out of the Money
COPIn the Money	$3.15In the Money	$3.25In the Money	$3.07In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$112.00	COPNear the Money	$0.59Near the Money	$0.64Near the Money	$0.57Near the Money	$-0.08Near the Money	15Near the Money	136Near the Money
COPIn the Money	$2.43In the Money	$2.53In the Money	$3.25In the Money	$0.44In the Money	1In the Money	114In the Money	Filter Table By Strike Price of$113.00	COPNear the Money	$0.87Near the Money	$0.92Near the Money	$0.74Near the Money	$-0.17Near the Money	7Near the Money	67Near the Money
COPUnderlying issue's last price	$1.80Underlying issue's last price	$1.88Underlying issue's last price	$2.18Underlying issue's last price	$0.06Underlying issue's last price	10Underlying issue's last price	81Underlying issue's last price	Filter Table By Strike Price of$114.00Underlying issue's last price	COPUnderlying issue's last price	$1.24Underlying issue's last price	$1.29Underlying issue's last price	$1.07Underlying issue's last price	$-0.23Underlying issue's last price	4Underlying issue's last price	72Underlying issue's last price
COPNear the Money	$1.30Near the Money	$1.35Near the Money	$1.31Near the Money	$-0.06Near the Money	9Near the Money	128Near the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$1.72In the Money	$1.78In the Money	$1.37In the Money	$-0.44In the Money	6In the Money	71In the Money
COPNear the Money	$0.88Near the Money	$0.94Near the Money	$1.10Near the Money	$0.10Near the Money	7Near the Money	149Near the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$2.31In the Money	$2.37In the Money	$2.20In the Money	$0.00In the Money	---In the Money	29In the Money
COPNear the Money	$0.57Near the Money	$0.63Near the Money	$0.95Near the Money	$0.12Near the Money	3Near the Money	89Near the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$2.99In the Money	$3.10In the Money	$2.91In the Money	$0.00In the Money	---In the Money	7In the Money
COPOut of the Money	$0.36Out of the Money	$0.42Out of the Money	$0.57Out of the Money	$0.03Out of the Money	15Out of the Money	186Out of the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$3.75In the Money	$3.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.23Out of the Money	$0.27Out of the Money	$0.43Out of the Money	$-0.03Out of the Money	6Out of the Money	79Out of the Money	Filter Table By Strike Price of$119.00	COPIn the Money	$4.65In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.04Out of the Money	14Out of the Money	101Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$5.60In the Money	$5.90In the Money	$6.54In the Money	$0.00In the Money	---In the Money	1In the Money
COPOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$121.00	COPIn the Money	$6.40In the Money	$6.95In the Money	$11.27In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.04Out of the Money	2Out of the Money	19Out of the Money	Filter Table By Strike Price of$122.00	COPIn the Money	$7.40In the Money	$7.80In the Money	$8.77In 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	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$123.00	COPIn the Money	$8.15In the Money	$8.75In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$124.00	COPIn the Money	$9.35In the Money	$9.85In the Money	$9.17In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	523Out of the Money	Filter Table By Strike Price of$125.00	COPIn the Money	$10.35In the Money	$10.85In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$126.00	COPIn the Money	$9.80In the Money	$12.20In 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	$0.24Out 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$127.00	COPIn the Money	$12.20In the Money	$12.85In 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	$0.24Out 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	$11.65In the Money	$14.40In 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	$0.23Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$130.00	COPIn the Money	$13.70In the Money	$15.90In 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	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$135.00	COPIn the Money	$18.70In the Money	$20.90In 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$140.00	COPIn the Money	$23.50In the Money	$27.15In 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	$0.95Out 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	$28.50In 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	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$150.00	COPIn the Money	$33.50In the Money	$37.25In 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	$2.12Out 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	$38.50In 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	$2.12Out 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	$43.50In the Money	$47.10In 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	$2.12Out 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	$48.50In the Money	$52.25In 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 12, 2024)

Put Options (expires Friday July 12, 2024)