Stocks Options

LAST PRICE
114.3500
TODAY'S CHANGE (%)
Trending Down-2.2600 (-1.9381%)

Bid / Lots
114.0800/ 5
Ask / Lots
114.8500/ 10
Open / Previous Close
117.1600 / 116.6100
Day Range
Low 114.2300
High 117.3200
52 Week Range
Low 105.7701
High 135.1800
Volume
7,559,145
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 21.233

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

Call Options (expires Friday August 02, 2024)
Put Options (expires Friday August 02, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COPIn the Money	$42.55In 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	$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	$37.55In 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	$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	$32.55In the Money	$36.75In 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	$27.60In the Money	$31.85In 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	$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	$22.60In the Money	$26.85In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$17.65In the Money	$21.90In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$15.65In 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	$0.02Out 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	$14.70In the Money	$18.95In 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	$0.03Out 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	$13.70In 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	$0.03Out 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	$13.50In the Money	$16.25In 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	$0.04Out of the Money	$1.37Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
COPIn the Money	$11.75In the Money	$16.00In the Money	$14.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$101.00	COPOut of the Money	$0.05Out of the Money	$1.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$11.35In the Money	$13.80In 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	$0.06Out of the Money	$0.40Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COPIn the Money	$10.55In the Money	$12.05In 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	$0.08Out of the Money	$1.43Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COPIn the Money	$10.50In the Money	$12.00In the Money	$9.81In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$104.00	COPOut of the Money	$0.15Out of the Money	$1.59Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COPIn the Money	$8.70In the Money	$11.00In 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	$0.21Out of the Money	$1.41Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
COPIn the Money	$8.70In the Money	$9.15In the Money	$8.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$106.00	COPOut of the Money	$0.28Out of the Money	$0.78Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
COPIn the Money	$7.15In the Money	$9.05In the Money	$5.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$107.00	COPOut of the Money	$0.37Out of the Money	$1.51Out of the Money	$0.93Out of the Money	$0.00Out of the Money	---Out of the Money	322Out of the Money
COPIn the Money	$6.15In the Money	$8.10In the Money	$7.08In the Money	$7.08In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$108.00	COPOut of the Money	$0.50Out of the Money	$0.77Out of the Money	$0.51Out of the Money	$-0.23Out of the Money	40Out of the Money	23Out of the Money
COPIn the Money	$4.40In the Money	$6.40In the Money	$5.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$109.00	COPOut of the Money	$0.66Out of the Money	$0.85Out of the Money	$0.65Out of the Money	$0.08Out of the Money	1Out of the Money	57Out of the Money
COPIn the Money	$4.60In the Money	$5.60In the Money	$5.73In the Money	$0.93In the Money	2In the Money	28In the Money	Filter Table By Strike Price of$110.00	COPOut of the Money	$0.85Out of the Money	$1.07Out of the Money	$0.84Out of the Money	$0.42Out of the Money	4Out of the Money	57Out of the Money
COPIn the Money	$3.70In the Money	$5.75In the Money	$6.40In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$111.00	COPOut of the Money	$1.09Out of the Money	$1.98Out of the Money	$1.13Out of the Money	$0.53Out of the Money	3Out of the Money	51Out of the Money
COPIn the Money	$3.10In the Money	$4.10In the Money	$4.15In the Money	$-1.71In the Money	4In the Money	33In the Money	Filter Table By Strike Price of$112.00	COPNear the Money	$1.40Near the Money	$1.55Near the Money	$1.34Near the Money	$0.61Near the Money	14Near the Money	38Near the Money
COPIn the Money	$3.30In the Money	$3.45In the Money	$3.60In the Money	$-1.20In the Money	1In the Money	286In the Money	Filter Table By Strike Price of$113.00	COPNear the Money	$1.76Near the Money	$2.15Near the Money	$1.74Near the Money	$0.66Near the Money	24Near the Money	82Near the Money
COPUnderlying issue's last price	$2.68Underlying issue's last price	$3.45Underlying issue's last price	$3.00Underlying issue's last price	$-2.46Underlying issue's last price	6Underlying issue's last price	105Underlying issue's last price	Filter Table By Strike Price of$114.00Underlying issue's last price	COPUnderlying issue's last price	$2.18Underlying issue's last price	$2.49Underlying issue's last price	$2.16Underlying issue's last price	$0.92Underlying issue's last price	8Underlying issue's last price	129Underlying issue's last price
COPNear the Money	$2.24Near the Money	$2.39Near the Money	$2.32Near the Money	$-2.01Near the Money	32Near the Money	333Near the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$2.68In the Money	$2.80In the Money	$2.60In the Money	$0.80In the Money	15In the Money	66In the Money
COPNear the Money	$1.80Near the Money	$2.00Near the Money	$1.94Near the Money	$-1.26Near the Money	29Near the Money	128Near the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$3.20In the Money	$4.05In the Money	$3.15In the Money	$0.80In the Money	8In the Money	19In the Money
COPNear the Money	$1.44Near the Money	$1.66Near the Money	$1.66Near the Money	$-1.02Near the Money	21Near the Money	85Near the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$3.85In the Money	$4.05In the Money	$2.67In the Money	$0.00In the Money	---In the Money	16In the Money
COPOut of the Money	$1.08Out of the Money	$1.36Out of the Money	$1.29Out of the Money	$-0.94Out of the Money	29Out of the Money	75Out of the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$4.55In the Money	$5.55In the Money	$4.40In the Money	$0.90In the Money	3In the Money	16In the Money
COPOut of the Money	$0.72Out of the Money	$0.99Out of the Money	$0.86Out of the Money	$-0.99Out of the Money	49Out of the Money	27Out of the Money	Filter Table By Strike Price of$119.00	COPIn the Money	$4.30In the Money	$6.05In the Money	$4.15In the Money	$0.00In the Money	---In the Money	3In the Money
COPOut of the Money	$0.70Out of the Money	$0.80Out of the Money	$0.73Out of the Money	$-0.70Out of the Money	3Out of the Money	106Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$5.20In the Money	$8.05In the Money	$7.01In the Money	$0.00In the Money	---In the Money	7In the Money
COPOut of the Money	$0.35Out of the Money	$0.59Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	451Out of the Money	Filter Table By Strike Price of$121.00	COPIn the Money	$5.30In the Money	$7.90In the Money	$4.20In the Money	$0.00In the Money	---In the Money	1In the Money
COPOut of the Money	$0.21Out of the Money	$0.65Out of the Money	$0.44Out of the Money	$-0.64Out of the Money	6Out of the Money	70Out of the Money	Filter Table By Strike Price of$122.00	COPIn the Money	$7.75In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.30Out of the Money	$0.55Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$123.00	COPIn the Money	$8.35In the Money	$10.75In 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	$0.46Out of the Money	$0.28Out of the Money	$-0.42Out of the Money	1Out of the Money	12Out of the Money	Filter Table By Strike Price of$124.00	COPIn the Money	$9.30In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.16Out of the Money	$0.42Out of the Money	$0.20Out of the Money	$-0.43Out of the Money	2Out of the Money	41Out of the Money	Filter Table By Strike Price of$125.00	COPIn the Money	$8.55In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.12Out of the Money	$0.19Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$126.00	COPIn the Money	$9.40In the Money	$13.65In 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	$0.38Out of the Money	$0.41Out 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	$10.35In the Money	$14.60In 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	$0.64Out 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	$11.35In the Money	$15.60In 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	$0.71Out 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$130.00	COPIn the Money	$13.35In the Money	$17.60In 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	$0.15Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$135.00	COPIn the Money	$18.35In the Money	$22.60In 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	$1.58Out 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	$23.35In the Money	$27.60In 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	$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	$28.35In the Money	$32.60In 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	$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	$33.35In the Money	$37.60In 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	$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	$38.35In the Money	$42.60In 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	$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	$43.35In the Money	$47.60In 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	$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	$48.35In the Money	$52.60In 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 August 02, 2024)

Put Options (expires Friday August 02, 2024)