Stocks Options

LAST PRICE
114.1200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
113.6700/ 1
Ask / Lots
114.2000/ 1
Open / Previous Close
115.3800 / 114.1200
Day Range
Low 113.3300
High 115.6100
52 Week Range
Low 99.3450
High 135.1800
Volume
3,836,725
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 22.063

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	$42.35In the Money	$45.90In 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	$1.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$37.40In the Money	$40.85In 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	$1.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$32.40In the Money	$36.20In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$27.45In the Money	$31.25In 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	$1.31Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$22.50In the Money	$26.25In 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	$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	$17.55In the Money	$21.35In 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	$1.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$16.40In the Money	$19.40In 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	$1.36Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$14.60In the Money	$18.30In 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	$1.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$14.35In 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$99.00	COPOut of the Money	$0.07Out 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	$12.65In 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$100.00	COPOut of the Money	$0.08Out of the Money	$0.36Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COPIn the Money	$12.50In the Money	$15.15In 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	$0.14Out of the Money	$0.43Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$10.75In the Money	$14.10In 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	$0.03Out of the Money	$0.45Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$9.80In the Money	$13.10In 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	$0.23Out of the Money	$0.38Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$9.10In the Money	$11.45In the Money	$10.05In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$104.00	COPOut of the Money	$0.29Out of the Money	$0.84Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$8.80In the Money	$11.25In 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	$0.08Out of the Money	$0.67Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COPIn the Money	$7.70In the Money	$10.35In the Money	$8.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$106.00	COPOut of the Money	$0.46Out of the Money	$0.64Out of the Money	$0.57Out of the Money	$0.05Out of the Money	3Out of the Money	31Out of the Money
COPIn the Money	$7.10In the Money	$9.50In 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	$0.03Out of the Money	$1.41Out of the Money	$0.71Out of the Money	$-0.76Out of the Money	5Out of the Money	315Out of the Money
COPIn the Money	$6.40In the Money	$8.20In 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	$0.71Out of the Money	$1.13Out of the Money	$1.12Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
COPIn the Money	$5.65In the Money	$7.05In the Money	$6.10In the Money	$-0.25In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$109.00	COPOut of the Money	$0.93Out of the Money	$1.04Out of the Money	$0.96Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
COPIn the Money	$5.45In the Money	$6.65In the Money	$6.40In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$110.00	COPOut of the Money	$0.87Out of the Money	$1.34Out of the Money	$1.25Out of the Money	$-0.12Out of the Money	2Out of the Money	40Out of the Money
COPIn the Money	$4.50In the Money	$6.20In the Money	$5.75In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$111.00	COPOut of the Money	$1.40Out of the Money	$1.72Out of the Money	$1.54Out of the Money	$-0.04Out of the Money	13Out of the Money	46Out of the Money
COPIn the Money	$2.83In the Money	$4.60In the Money	$4.37In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$112.00	COPNear the Money	$1.24Near the Money	$2.07Near the Money	$1.98Near the Money	$-0.48Near the Money	5Near the Money	5Near the Money
COPIn the Money	$2.56In the Money	$3.95In the Money	$3.56In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$113.00	COPNear the Money	$2.08Near the Money	$2.24Near the Money	$2.16Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
COPUnderlying issue's last price	$3.15Underlying issue's last price	$3.40Underlying issue's last price	$3.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	22Underlying issue's last price	Filter Table By Strike Price of$114.00Underlying issue's last price	COPUnderlying issue's last price	$2.53Underlying issue's last price	$2.95Underlying issue's last price	$2.81Underlying issue's last price	$0.25Underlying issue's last price	1Underlying issue's last price	21Underlying issue's last price
COPNear the Money	$2.68Near the Money	$2.83Near the Money	$2.54Near the Money	$-0.51Near the Money	84Near the Money	121Near the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$3.00In the Money	$4.95In the Money	$2.99In the Money	$0.00In the Money	---In the Money	7In the Money
COPNear the Money	$2.20Near the Money	$2.39Near the Money	$2.19Near the Money	$-0.50Near the Money	6Near the Money	7Near the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$3.50In the Money	$5.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPNear the Money	$1.80Near the Money	$2.33Near the Money	$1.91Near the Money	$-0.11Near the Money	1Near the Money	31Near the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$3.75In the Money	$5.95In the Money	$4.30In the Money	$0.00In the Money	---In the Money	1In the Money
COPOut of the Money	$1.48Out of the Money	$1.81Out of the Money	$1.86Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$4.75In the Money	$5.00In the Money	$5.05In the Money	$5.05In the Money	13In the Money	---In the Money
COPOut of the Money	$0.23Out of the Money	$1.34Out of the Money	$1.37Out of the Money	$0.06Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$119.00	COPIn the Money	$5.40In the Money	$6.30In the Money	$9.48In the Money	$0.00In the Money	---In the Money	2In the Money
COPOut of the Money	$0.28Out of the Money	$1.06Out of the Money	$0.89Out of the Money	$-0.36Out of the Money	4Out of the Money	56Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$6.25In the Money	$7.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.61Out of the Money	$0.86Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	453Out of the Money	Filter Table By Strike Price of$121.00	COPIn the Money	$6.65In the Money	$9.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.46Out of the Money	$0.71Out of the Money	$0.59Out of the Money	$-0.11Out of the Money	1Out of the Money	10Out of the Money	Filter Table By Strike Price of$122.00	COPIn the Money	$7.40In the Money	$8.85In 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	$0.77Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$123.00	COPIn the Money	$7.80In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.28Out of the Money	$1.46Out of the Money	$0.73Out of the Money	$0.22Out of the Money	1Out of the Money	5Out of the Money	Filter Table By Strike Price of$124.00	COPIn the Money	$8.50In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	$0.05Out of the Money	$0.47Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$125.00	COPIn the Money	$9.35In the Money	$13.00In 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	$0.31Out 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	$10.25In the Money	$14.00In 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	$0.40Out 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	$14.25In the Money	$18.05In 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	$0.35Out of the Money	$0.09Out 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	$19.30In the Money	$23.05In 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	$1.27Out 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	$24.30In the Money	$28.05In 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	$1.27Out 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	$29.50In the Money	$33.05In 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	$1.99Out 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	$34.50In the Money	$38.05In 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	$1.27Out 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	$39.25In the Money	$43.05In 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	$1.27Out 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	$44.30In the Money	$48.05In 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	$1.99Out 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	$48.90In the Money	$53.05In 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)