Stocks Options

LAST PRICE
112.5400
TODAY'S CHANGE (%)
Trending Up1.2000 (1.0778%)

Bid / Lots
112.5100/ 3
Ask / Lots
112.5700/ 1
Open / Previous Close
112.2500 / 111.3400
Day Range
Low 111.9100
High 112.6500
52 Week Range
Low 99.3450
High 135.1800
Volume
196,357
above 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 21.951

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	$40.75In the Money	$44.25In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$36.30In the Money	$38.95In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$30.75In the Money	$33.95In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$25.75In the Money	$29.35In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$22.30In the Money	$23.65In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$16.50In the Money	$18.80In 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	$0.66Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COPIn the Money	$15.40In the Money	$16.30In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$13.30In the Money	$15.70In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$13.45In the Money	$14.60In 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	$0.02Out of the Money	$0.74Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$12.30In the Money	$13.20In the Money	$11.23In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$100.00	COPOut of the Money	$0.02Out of the Money	$0.75Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
COPIn the Money	$11.40In the Money	$12.60In 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	$0.03Out of the Money	$0.75Out 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	$11.70In 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	$0.04Out of the Money	$0.71Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
COPIn the Money	$9.70In the Money	$10.30In 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	$0.11Out of the Money	$0.45Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
COPIn the Money	$7.90In the Money	$9.65In 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	$0.14Out of the Money	$0.55Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
COPIn the Money	$7.80In the Money	$9.75In the Money	$6.53In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$105.00	COPOut of the Money	$0.17Out of the Money	$0.37Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
COPIn the Money	$6.85In the Money	$8.00In 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	$0.08Out of the Money	$0.81Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
COPIn the Money	$5.15In the Money	$6.65In 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	$0.30Out of the Money	$0.55Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
COPIn the Money	$4.60In the Money	$5.55In 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	$0.41Out of the Money	$0.80Out of the Money	$0.81Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
COPIn the Money	$4.50In the Money	$4.70In 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	$0.51Out of the Money	$0.89Out of the Money	$0.99Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
COPIn the Money	$3.75In the Money	$3.95In the Money	$3.10In the Money	$0.00In the Money	---In the Money	157In the Money	Filter Table By Strike Price of$110.00	COPNear the Money	$0.82Near the Money	$1.07Near the Money	$1.39Near the Money	$0.00Near the Money	---Near the Money	98Near the Money
COPIn the Money	$2.80In the Money	$3.25In the Money	$2.44In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$111.00	COPNear the Money	$1.13Near the Money	$1.47Near the Money	$1.78Near the Money	$0.00Near the Money	---Near the Money	23Near the Money
COPUnderlying issue's last price	$2.35Underlying issue's last price	$2.71Underlying issue's last price	$2.50Underlying issue's last price	$0.64Underlying issue's last price	4Underlying issue's last price	27Underlying issue's last price	Filter Table By Strike Price of$112.00Underlying issue's last price	COPUnderlying issue's last price	$1.46Underlying issue's last price	$1.98Underlying issue's last price	$2.28Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	216Underlying issue's last price
COPNear the Money	$1.72Near the Money	$2.12Near the Money	$1.55Near the Money	$0.00Near the Money	---Near the Money	107Near the Money	Filter Table By Strike Price of$113.00	COPIn the Money	$1.98In the Money	$2.43In the Money	$2.62In the Money	$0.00In the Money	---In the Money	27In the Money
COPNear the Money	$1.27Near the Money	$1.69Near the Money	$1.49Near the Money	$0.00Near the Money	---Near the Money	31Near the Money	Filter Table By Strike Price of$114.00	COPIn the Money	$2.40In the Money	$2.90In the Money	$5.20In the Money	$0.00In the Money	---In the Money	14In the Money
COPNear the Money	$1.05Near the Money	$1.32Near the Money	$0.80Near the Money	$0.00Near the Money	---Near the Money	40Near the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$3.00In the Money	$3.80In the Money	$4.43In the Money	$0.00In the Money	---In the Money	16In the Money
COPOut of the Money	$0.41Out of the Money	$0.95Out of the Money	$0.88Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$3.80In the Money	$4.30In the Money	$4.93In the Money	$0.00In the Money	---In the Money	1In the Money
COPOut of the Money	$0.40Out of the Money	$0.91Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$3.85In the Money	$5.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.38Out of the Money	$0.50Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$4.70In the Money	$5.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.27Out of the Money	$0.46Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$119.00	COPIn the Money	$6.15In the Money	$6.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.12Out of the Money	$0.39Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$6.50In the Money	$7.80In the Money	$7.20In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.13Out of the Money	$0.43Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$121.00	COPIn the Money	$8.15In the Money	$9.00In 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	$0.75Out 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$122.00	COPIn the Money	$9.15In the Money	$10.65In the Money	$8.77In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.04Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$123.00	COPIn the Money	$9.80In the Money	$11.30In 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	$0.13Out of the Money	$0.12Out of the Money	$-0.16Out of the Money	5Out of the Money	10Out of the Money	Filter Table By Strike Price of$124.00	COPIn the Money	$11.10In the Money	$11.95In the Money	$8.66In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.02Out of the Money	$0.74Out of the Money	$0.05Out 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	$11.90In the Money	$14.25In 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	$0.71Out 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	$13.15In the Money	$14.20In 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	$0.69Out 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	$13.85In the Money	$14.90In 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	$0.68Out 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	$13.85In the Money	$16.00In 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	$0.65Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$130.00	COPIn the Money	$16.55In the Money	$18.90In 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	$0.75Out 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	$21.10In the Money	$24.50In 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	$0.75Out 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	$26.30In the Money	$29.50In 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	$0.75Out 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	$30.90In the Money	$34.45In 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	$0.75Out 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	$35.90In the Money	$38.90In 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	$0.75Out 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	$41.30In the Money	$43.90In 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	$0.75Out 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	$46.30In the Money	$48.90In 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	$0.75Out 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	$50.90In the Money	$54.50In 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)