Stocks Options

LAST PRICE
109.3900
TODAY'S CHANGE (%)
Trending Down-1.5000 (-1.3527%)

Bid / Lots
109.0100/ 10
Ask / Lots
109.3900/ 20
Open / Previous Close
111.1800 / 110.8900
Day Range
Low 109.1200
High 111.1800
52 Week Range
Low 99.3450
High 135.1800
Volume
5,690,366
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 22.214

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

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	COPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	COPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	COPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	COPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	COPOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	---Out of the Money
COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	COPOut of the Money	---Out of the Money	$0.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	COPOut of the Money	---Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	COPOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	---Out of the Money
COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	COPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
COPIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	COPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$8.50In the Money	$10.70In the Money	$10.35In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$102.00	COPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$7.90In the Money	$9.55In the Money	$10.70In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$103.00	COPOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.04Out of the Money	$0.03Out of the Money	3Out of the Money	---Out of the Money
COPIn the Money	$8.10In the Money	$8.65In the Money	$7.90In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$104.00	COPOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	2Out of the Money	---Out of the Money
COPIn the Money	$5.80In the Money	$8.20In the Money	$6.85In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$105.00	COPOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	39Out of the Money	---Out of the Money
COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	COPOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
COPIn the Money	$3.05In the Money	$4.30In the Money	$3.50In the Money	$-2.05In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$107.00	COPNear the Money	$0.02Near the Money	$0.08Near the Money	$0.06Near the Money	$0.00Near the Money	3Near the Money	---Near the Money
COPIn the Money	$3.80In the Money	$5.20In the Money	$4.75In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$108.00	COPNear the Money	$0.03Near the Money	$0.07Near the Money	$0.06Near the Money	$-0.02Near the Money	23Near the Money	---Near the Money
COPUnderlying issue's last price	$1.93Underlying issue's last price	$2.22Underlying issue's last price	$1.90Underlying issue's last price	$0.00Underlying issue's last price	24Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$109.00Underlying issue's last price	COPUnderlying issue's last price	$0.08Underlying issue's last price	$0.12Underlying issue's last price	$0.15Underlying issue's last price	$0.00Underlying issue's last price	3Underlying issue's last price	---Underlying issue's last price
COPNear the Money	$1.07Near the Money	$1.22Near the Money	$1.28Near the Money	$-1.12Near the Money	60Near the Money	---Near the Money	Filter Table By Strike Price of$110.00	COPIn the Money	$0.20In the Money	$0.26In the Money	$0.19In the Money	$0.02In the Money	72In the Money	---In the Money
COPNear the Money	$0.46Near the Money	$0.52Near the Money	$0.55Near the Money	$-1.42Near the Money	2,345Near the Money	---Near the Money	Filter Table By Strike Price of$111.00	COPIn the Money	$0.55In the Money	$0.62In the Money	$0.56In the Money	$0.31In the Money	143In the Money	---In the Money
COPNear the Money	$0.16Near the Money	$0.18Near the Money	$0.22Near the Money	$-0.77Near the Money	2,144Near the Money	---Near the Money	Filter Table By Strike Price of$112.00	COPIn the Money	$1.16In the Money	$1.38In the Money	$1.11In the Money	$0.57In the Money	219In the Money	---In the Money
COPOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$-0.36Out of the Money	118Out of the Money	---Out of the Money	Filter Table By Strike Price of$113.00	COPIn the Money	$1.82In the Money	$2.40In the Money	$1.88In the Money	$0.72In the Money	26In the Money	---In the Money
COPOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.18Out of the Money	92Out of the Money	---Out of the Money	Filter Table By Strike Price of$114.00	COPIn the Money	$2.74In the Money	$4.25In the Money	$3.50In the Money	$1.56In the Money	3In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.19Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	26Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$2.61In the Money	$3.05In the Money	$2.68In the Money	$0.72In the Money	8In the Money	---In the Money
COPOut of the Money	$0.02Out of the Money	$0.18Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	34Out of the Money	---Out of the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$4.80In the Money	$5.40In the Money	$5.00In the Money	$1.15In the Money	1In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.17Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$5.80In the Money	$6.80In the Money	$6.11In the Money	$1.17In the Money	70In the Money	---In the Money
COPOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$6.85In the Money	$7.85In the Money	$7.08In the Money	$2.38In the Money	100In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	36Out of the Money	---Out of the Money	Filter Table By Strike Price of$119.00	COPIn the Money	$3.40In the Money	$4.55In the Money	$4.00In the Money	$0.00In the Money	5In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$8.80In the Money	$10.95In the Money	$9.01In the Money	$2.06In the Money	100In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$121.00	COPIn the Money	$9.05In the Money	$10.50In the Money	$10.13In the Money	$0.88In the Money	770In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$122.00	COPIn the Money	$10.75In the Money	$11.95In the Money	$11.03In the Money	$0.27In the Money	140In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$123.00	COPIn the Money	$11.75In the Money	$13.15In the Money	$12.01In the Money	$1.06In the Money	130In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$124.00	COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.18Out of the Money	$0.15Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$126.00	COPIn the Money	$13.05In the Money	$14.55In the Money	$14.34In the Money	$0.24In the Money	1In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.23Out of the Money	$0.50Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$127.00	COPIn the Money	$15.20In the Money	$17.35In the Money	$16.10In the Money	$1.00In the Money	2In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.74Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$128.00	COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$129.00	COPIn the Money	$17.55In the Money	$19.30In the Money	$18.03In the Money	$0.69In the Money	2In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COPOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$131.00	COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.69Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$132.00	COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.60Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$133.00	COPIn the Money	$21.60In the Money	$23.00In the Money	$23.70In the Money	$0.00In the Money	2In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$134.00	COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COPOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$136.00	COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$1.99Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$137.00	COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$138.00	COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	COPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	COPIn the Money	---In the Money	---In the Money	---In the Money	---In 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 June 14, 2024)

Put Options (expires Friday June 14, 2024)