Stocks Options

LAST PRICE
115.7721
TODAY'S CHANGE (%)
Trending Up0.5821 (0.5053%)

Bid / Lots
115.8100/ 2
Ask / Lots
115.8400/ 1
Open / Previous Close
115.7500 / 115.1900
Day Range
Low 115.5300
High 117.4000
52 Week Range
Low 105.7701
High 135.1800
Volume
1,870,936
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 21.269

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	$45.00In the Money	$48.10In 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	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$40.05In the Money	$43.10In 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	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$35.10In the Money	$38.10In 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	$30.30In the Money	$33.15In 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	$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	$25.15In the Money	$28.15In 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	$0.00Out 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	$20.55In the Money	$23.10In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$18.20In the Money	$21.10In 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	$17.20In the Money	$19.45In 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	$16.85In the Money	$18.75In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$15.40In the Money	$17.45In 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	$0.75Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
COPIn the Money	$14.85In the Money	$17.20In 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	$0.01Out 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	$12.85In the Money	$15.50In 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	$0.40Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COPIn the Money	$13.05In 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$103.00	COPOut of the Money	$0.02Out of the Money	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COPIn the Money	$11.15In the Money	$12.65In 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	$0.03Out of the Money	$0.75Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COPIn the Money	$11.05In the Money	$11.60In 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	$0.17Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
COPIn the Money	$9.85In the Money	$10.55In 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	$0.15Out of the Money	$0.31Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
COPIn the Money	$9.25In the Money	$9.65In 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	$0.26Out of the Money	$0.35Out of the Money	$0.93Out of the Money	$0.00Out of the Money	---Out of the Money	322Out of the Money
COPIn the Money	$8.25In the Money	$8.65In 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	$0.31Out of the Money	$0.43Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
COPIn the Money	$7.15In the Money	$9.40In 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	$0.47Out of the Money	$0.54Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
COPIn the Money	$6.25In the Money	$6.90In the Money	$4.80In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$110.00	COPOut of the Money	$0.61Out of the Money	$0.71Out of the Money	$0.48Out of the Money	$-0.22Out of the Money	4Out of the Money	59Out of the Money
COPIn the Money	$5.90In the Money	$6.05In the Money	$6.18In the Money	$0.56In the Money	1In the Money	50In the Money	Filter Table By Strike Price of$111.00	COPOut of the Money	$0.77Out of the Money	$0.87Out of the Money	$1.72Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
COPIn the Money	$4.95In the Money	$6.20In the Money	$4.10In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$112.00	COPOut of the Money	$1.01Out of the Money	$1.10Out of the Money	$1.17Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
COPIn the Money	$4.40In the Money	$4.55In the Money	$4.00In the Money	$0.00In the Money	---In the Money	282In the Money	Filter Table By Strike Price of$113.00	COPNear the Money	$1.19Near the Money	$1.39Near the Money	$1.02Near the Money	$-0.57Near the Money	13Near the Money	60Near the Money
COPIn the Money	$3.75In the Money	$3.90In the Money	$4.00In the Money	$0.80In the Money	15In the Money	107In the Money	Filter Table By Strike Price of$114.00	COPNear the Money	$1.58Near the Money	$1.75Near the Money	$1.53Near the Money	$-0.54Near the Money	4Near the Money	111Near the Money
COPUnderlying issue's last price	$3.15Underlying issue's last price	$3.30Underlying issue's last price	$3.51Underlying issue's last price	$0.56Underlying issue's last price	6Underlying issue's last price	329Underlying issue's last price	Filter Table By Strike Price of$115.00Underlying issue's last price	COPUnderlying issue's last price	$2.04Underlying issue's last price	$2.14Underlying issue's last price	$1.92Underlying issue's last price	$-0.51Underlying issue's last price	2Underlying issue's last price	50Underlying issue's last price
COPNear the Money	$2.64Near the Money	$2.83Near the Money	$2.81Near the Money	$0.47Near the Money	16Near the Money	112Near the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$2.55In the Money	$2.63In the Money	$2.35In the Money	$-0.45In the Money	2In the Money	19In the Money
COPNear the Money	$2.18Near the Money	$2.35Near the Money	$2.31Near the Money	$0.56Near the Money	7Near the Money	60Near the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$3.00In the Money	$3.20In the Money	$2.88In the Money	$-0.52In the Money	2In the Money	2In the Money
COPNear the Money	$1.76Near the Money	$2.01Near the Money	$1.94Near the Money	$0.39Near the Money	7Near the Money	39Near the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$3.60In the Money	$3.80In the Money	$5.44In the Money	$0.00In the Money	---In the Money	14In the Money
COPOut of the Money	$1.40Out of the Money	$1.54Out of the Money	$1.87Out of the Money	$1.27Out of the Money	2Out of the Money	10Out of the Money	Filter Table By Strike Price of$119.00	COPIn the Money	$4.25In the Money	$4.45In the Money	$4.10In the Money	$-5.38In the Money	1In the Money	2In the Money
COPOut of the Money	$1.11Out of the Money	$1.24Out of the Money	$1.26Out of the Money	$0.36Out of the Money	23Out of the Money	76Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$4.95In the Money	$5.15In the Money	$7.01In the Money	$0.00In the Money	---In the Money	7In the Money
COPOut of the Money	$0.86Out of the Money	$0.97Out of the Money	$0.95Out of the Money	$0.45Out of the Money	21Out of the Money	454Out of the Money	Filter Table By Strike Price of$121.00	COPIn the Money	$5.65In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.67Out of the Money	$0.77Out of the Money	$1.06Out of the Money	$0.54Out of the Money	17Out of the Money	17Out of the Money	Filter Table By Strike Price of$122.00	COPIn the Money	$6.30In the Money	$6.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.53Out of the Money	$0.61Out of the Money	$0.82Out of the Money	$0.42Out of the Money	3Out of the Money	69Out of the Money	Filter Table By Strike Price of$123.00	COPIn the Money	$6.05In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.41Out of the Money	$0.48Out of the Money	$0.62Out of the Money	$0.39Out of the Money	1Out of the Money	9Out of the Money	Filter Table By Strike Price of$124.00	COPIn the Money	$6.75In the Money	$9.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.29Out of the Money	$0.39Out of the Money	$0.44Out of the Money	$0.28Out of the Money	4Out of the Money	31Out of the Money	Filter Table By Strike Price of$125.00	COPIn the Money	$9.15In the Money	$9.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.24Out of the Money	$0.63Out of the Money	$0.34Out of the Money	$0.34Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$126.00	COPIn the Money	$10.05In the Money	$10.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.04Out of the Money	$0.33Out 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	$12.55In the Money	$15.15In 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	$0.15Out 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	$17.50In the Money	$20.10In 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	$1.69Out 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$140.00	COPIn the Money	$22.15In the Money	$25.25In 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	$0.75Out 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	$27.50In the Money	$30.15In 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	$0.75Out 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	$32.15In the Money	$35.20In 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	$1.20Out 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	$37.15In the Money	$40.15In 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	$1.25Out 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$160.00	COPIn the Money	$42.15In the Money	$45.20In 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	$1.25Out 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$165.00	COPIn the Money	$47.20In the Money	$50.20In 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)