Stocks Options

LAST PRICE
114.7700
TODAY'S CHANGE (%)
Trending Up0.6500 (0.5696%)

Bid / Lots
114.5100/ 10
Ask / Lots
115.0000/ 1
Open / Previous Close
114.0500 / 114.1200
Day Range
Low 113.7000
High 115.6600
52 Week Range
Low 99.3450
High 135.1800
Volume
2,326,248
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 22.025

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

Call Options (expires Friday July 26, 2024)
Put Options (expires Friday July 26, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COPIn the Money	$43.80In the Money	$46.80In 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	$38.80In the Money	$41.80In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$33.85In the Money	$36.85In 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	$2.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$29.00In the Money	$31.80In 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	$2.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$23.20In the Money	$26.90In 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	$2.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COPIn the Money	$19.20In the Money	$21.80In 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	$0.00Out 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	$17.05In the Money	$19.90In 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	$0.00Out of the Money	$1.31Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$16.05In the Money	$18.90In 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	$0.00Out of the Money	$1.32Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$15.05In the Money	$17.95In 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	$1.33Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
COPIn the Money	$14.00In 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$100.00	COPOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.04Out of the Money	1Out of the Money	34Out of the Money
COPIn the Money	$13.00In the Money	$16.00In 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	$1.49Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$12.15In the Money	$14.90In 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	$0.02Out of the Money	$1.37Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COPIn the Money	$11.15In the Money	$13.60In 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	$0.03Out of the Money	$1.39Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$10.15In the Money	$11.90In 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	$0.05Out of the Money	$1.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
COPIn the Money	$9.65In the Money	$11.65In the Money	$7.34In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$105.00	COPOut of the Money	$0.13Out of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
COPIn the Money	$8.15In the Money	$10.05In the Money	$5.68In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$106.00	COPOut of the Money	$0.18Out of the Money	$0.22Out of the Money	$0.23Out of the Money	$-0.19Out of the Money	11Out of the Money	31Out of the Money
COPIn the Money	$7.60In the Money	$9.15In the Money	$8.45In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$107.00	COPOut of the Money	$0.25Out of the Money	$0.49Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
COPIn the Money	$6.90In the Money	$8.35In the Money	$4.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$108.00	COPOut of the Money	$0.28Out of the Money	$0.62Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
COPIn the Money	$6.20In the Money	$6.85In the Money	$7.00In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$109.00	COPOut of the Money	$0.22Out of the Money	$1.55Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
COPIn the Money	$5.30In the Money	$6.45In the Money	$5.50In the Money	$-0.84In the Money	20In the Money	29In the Money	Filter Table By Strike Price of$110.00	COPOut of the Money	$0.59Out of the Money	$0.68Out of the Money	$0.52Out of the Money	$-0.33Out of the Money	3Out of the Money	62Out of the Money
COPIn the Money	$4.60In the Money	$5.15In the Money	$4.03In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$111.00	COPOut of the Money	$0.79Out of the Money	$1.05Out of the Money	$0.89Out of the Money	$-0.28Out of the Money	16Out of the Money	10Out of the Money
COPIn the Money	$4.00In the Money	$4.40In the Money	$4.35In the Money	$0.00In the Money	---In the Money	1,127In the Money	Filter Table By Strike Price of$112.00	COPNear the Money	$1.05Near the Money	$1.31Near the Money	$1.14Near the Money	$0.00Near the Money	---Near the Money	44Near the Money
COPIn the Money	$2.92In the Money	$4.00In the Money	$3.55In the Money	$-0.15In the Money	9In the Money	84In the Money	Filter Table By Strike Price of$113.00	COPNear the Money	$1.35Near the Money	$1.60Near the Money	$1.20Near the Money	$-0.57Near the Money	41Near the Money	48Near the Money
COPUnderlying issue's last price	$2.81Underlying issue's last price	$3.00Underlying issue's last price	$2.86Underlying issue's last price	$0.35Underlying issue's last price	4Underlying issue's last price	39Underlying issue's last price	Filter Table By Strike Price of$114.00Underlying issue's last price	COPUnderlying issue's last price	$1.70Underlying issue's last price	$2.00Underlying issue's last price	$1.84Underlying issue's last price	$-0.47Underlying issue's last price	1Underlying issue's last price	7Underlying issue's last price
COPNear the Money	$2.28Near the Money	$2.44Near the Money	$2.27Near the Money	$0.34Near the Money	13Near the Money	256Near the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$2.16In the Money	$2.47In the Money	$1.92In the Money	$-0.47In the Money	3In the Money	21In the Money
COPNear the Money	$1.79Near the Money	$1.98Near the Money	$1.49Near the Money	$0.00Near the Money	---Near the Money	758Near the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$2.69In the Money	$3.05In the Money	$3.79In the Money	$0.00In the Money	---In the Money	5In the Money
COPNear the Money	$1.37Near the Money	$1.55Near the Money	$1.42Near the Money	$-0.38Near the Money	1Near the Money	63Near the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$3.25In the Money	$4.35In the Money	$4.41In the Money	$0.00In the Money	---In the Money	10In the Money
COPOut of the Money	$1.07Out of the Money	$1.34Out of the Money	$1.15Out of the Money	$0.30Out of the Money	9Out of the Money	36Out of the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$2.83In the Money	$4.25In the Money	$4.00In the Money	$0.00In the Money	---In the Money	12In the Money
COPOut of the Money	$0.68Out of the Money	$0.92Out of the Money	$0.80Out of the Money	$0.12Out of the Money	1Out of the Money	100Out of the Money	Filter Table By Strike Price of$119.00	COPIn the Money	$4.60In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.47Out of the Money	$0.71Out of the Money	$0.71Out of the Money	$0.16Out of the Money	2Out of the Money	117Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$4.95In the Money	$6.45In the Money	$6.60In the Money	$0.00In the Money	---In the Money	9In the Money
COPOut of the Money	$0.47Out of the Money	$0.56Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$121.00	COPIn the Money	$5.10In the Money	$6.95In the Money	$8.82In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.27Out of the Money	$0.43Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$122.00	COPIn the Money	$6.85In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.21Out of the Money	$0.31Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	426Out of the Money	Filter Table By Strike Price of$123.00	COPIn the Money	$7.75In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.19Out of the Money	$0.45Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$124.00	COPIn the Money	$7.70In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.14Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$125.00	COPIn the Money	$8.55In the Money	$11.25In 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	$0.42Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$126.00	COPIn the Money	$9.65In the Money	$12.30In 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	$0.60Out of the Money	$0.36Out 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	$13.85In the Money	$16.50In the Money	$20.39In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.00Out of the Money	$1.34Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$135.00	COPIn the Money	$18.50In the Money	$21.45In 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	$0.10Out 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$140.00	COPIn the Money	$23.75In the Money	$26.40In the Money	$26.45In 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$145.00	COPIn the Money	$28.65In the Money	$31.45In 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	$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$150.00	COPIn the Money	$33.55In the Money	$36.50In 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	$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$155.00	COPIn the Money	$38.50In the Money	$41.50In 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	$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$160.00	COPIn the Money	$43.60In the Money	$46.50In 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	$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$165.00	COPIn the Money	$48.55In the Money	$51.40In 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 26, 2024)

Put Options (expires Friday July 26, 2024)