Stocks Options

LAST PRICE
104.7200
TODAY'S CHANGE (%)
Trending Up2.4100 (2.3556%)

Bid / Lots
104.4000/ 4
Ask / Lots
104.7200/ 1
Open / Previous Close
102.6300 / 102.3100
Day Range
Low 102.6000
High 104.8400
52 Week Range
Low 101.2950
High 135.1800
Volume
5,368,614
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 22.142

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COPIn the Money	$33.55In the Money	$36.40In 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	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$27.65In 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$75.00	COPOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$24.40In the Money	$25.25In 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	---Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
COPIn the Money	$19.55In the Money	$20.00In 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	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
COPIn the Money	$15.40In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	COPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COPIn the Money	$15.50In the Money	$16.05In the Money	$15.90In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$89.00	COPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
COPIn the Money	$14.55In the Money	$15.00In the Money	$14.00In the Money	$-9.00In the Money	3In the Money	3In the Money	Filter Table By Strike Price of$90.00	COPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COPIn the Money	$11.75In the Money	$14.00In the Money	$18.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$91.00	COPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COPIn the Money	$11.60In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.00	COPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
COPIn the Money	$11.45In the Money	$11.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	COPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COPIn the Money	$10.50In the Money	$11.95In the Money	$16.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$94.00	COPOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money
COPIn the Money	$9.40In the Money	$10.90In 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	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
COPIn the Money	$6.65In the Money	$9.90In the Money	$7.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$96.00	COPOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
COPIn the Money	$7.50In the Money	$8.90In the Money	$6.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$97.00	COPOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	13Out of the Money	45Out of the Money
COPIn the Money	$6.60In the Money	$7.00In the Money	$5.20In the Money	$-0.10In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$98.00	COPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	9Out of the Money	1,158Out of the Money
COPIn the Money	$4.30In the Money	$6.50In 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	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	13Out of the Money	69Out of the Money
COPIn the Money	$3.05In the Money	$5.60In the Money	$6.70In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$100.00	COPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	33Out of the Money	244Out of the Money
COPIn the Money	$3.65In the Money	$4.50In the Money	$2.19In the Money	$0.61In the Money	1In the Money	15In the Money	Filter Table By Strike Price of$101.00	COPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.26Out of the Money	13Out of the Money	58Out of the Money
COPIn the Money	$2.49In the Money	$2.91In the Money	$1.90In the Money	$0.90In the Money	39In the Money	52In the Money	Filter Table By Strike Price of$102.00	COPNear the Money	---Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.54Near the Money	200Near the Money	241Near the Money
COPIn the Money	$1.62In the Money	$1.93In the Money	$1.35In the Money	$0.93In the Money	183In the Money	144In the Money	Filter Table By Strike Price of$103.00	COPNear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$-1.04Near the Money	184Near the Money	248Near the Money
COPUnderlying issue's last price	$0.48Underlying issue's last price	$0.90Underlying issue's last price	$0.72Underlying issue's last price	$0.52Underlying issue's last price	1,414Underlying issue's last price	498Underlying issue's last price	Filter Table By Strike Price of$104.00Underlying issue's last price	COPUnderlying issue's last price	---Underlying issue's last price	$0.04Underlying issue's last price	$0.05Underlying issue's last price	$-1.67Underlying issue's last price	378Underlying issue's last price	268Underlying issue's last price
COPNear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.07Near the Money	152Near the Money	1,403Near the Money	Filter Table By Strike Price of$105.00	COPIn the Money	$0.09In the Money	$0.49In the Money	$0.29In the Money	$-2.52In the Money	29In the Money	597In the Money
COPNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.05Near the Money	71Near the Money	109Near the Money	Filter Table By Strike Price of$106.00	COPIn the Money	$1.04In the Money	$1.42In the Money	$0.98In the Money	$-2.69In the Money	355In the Money	447In the Money
COPNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	39Near the Money	434Near the Money	Filter Table By Strike Price of$107.00	COPIn the Money	$2.06In the Money	$2.48In the Money	$3.10In the Money	$-1.73In the Money	115In the Money	419In 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	4Out of the Money	170Out of the Money	Filter Table By Strike Price of$108.00	COPIn the Money	$2.85In the Money	$4.20In the Money	$3.30In the Money	$-2.45In the Money	17In the Money	287In the Money
COPOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	103Out of the Money	285Out of the Money	Filter Table By Strike Price of$109.00	COPIn the Money	$3.90In the Money	$4.65In the Money	$4.40In the Money	$-2.25In the Money	19In the Money	60In 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	201Out of the Money	1,469Out of the Money	Filter Table By Strike Price of$110.00	COPIn the Money	$5.05In the Money	$6.10In the Money	$6.80In the Money	$-0.63In the Money	1In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	22Out of the Money	336Out of the Money	Filter Table By Strike Price of$111.00	COPIn the Money	$5.85In the Money	$6.80In the Money	$8.20In the Money	$0.00In the Money	---In the Money	4In the Money
COPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	297Out of the Money	447Out of the Money	Filter Table By Strike Price of$112.00	COPIn the Money	$6.95In the Money	$8.80In the Money	$7.95In the Money	$-1.71In the Money	4In the Money	5In the Money
COPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	37Out of the Money	938Out of the Money	Filter Table By Strike Price of$113.00	COPIn the Money	$7.40In the Money	$9.60In the Money	$7.08In the Money	$0.00In the Money	---In the Money	11In the Money
COPOut of the Money	---Out of the Money	$0.17Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	388Out of the Money	Filter Table By Strike Price of$114.00	COPIn the Money	$8.40In the Money	$10.60In the Money	$3.25In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	401Out of the Money	Filter Table By Strike Price of$115.00	COPIn the Money	$9.50In the Money	$11.45In the Money	$9.20In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.03Out of the Money	23Out of the Money	435Out of the Money	Filter Table By Strike Price of$116.00	COPIn the Money	$10.55In the Money	$13.20In the Money	$13.60In the Money	$0.00In the Money	---In the Money	6In the Money
COPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	3Out of the Money	71Out of the Money	Filter Table By Strike Price of$117.00	COPIn the Money	$11.55In the Money	$14.15In the Money	$14.65In the Money	$0.00In the Money	---In the Money	7In the Money
COPOut of the Money	---Out of the Money	$0.17Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$118.00	COPIn the Money	$13.00In the Money	$15.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.17Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money	Filter Table By Strike Price of$119.00	COPIn the Money	$13.95In the Money	$15.90In the Money	$16.55In the Money	$0.00In the Money	---In the Money	4In the Money
COPOut of the Money	---Out of the Money	$0.17Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$120.00	COPIn the Money	$15.00In the Money	$16.95In the Money	$17.60In the Money	$0.00In the Money	---In the Money	1In 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	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$121.00	COPIn the Money	$16.10In the Money	$18.25In the Money	$11.88In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.17Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$122.00	COPIn the Money	$17.00In the Money	$19.00In the Money	$11.95In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.17Out 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$123.00	COPIn the Money	$18.05In the Money	$20.25In the Money	$20.55In the Money	$0.00In the Money	---In the Money	4In the Money
COPOut of the Money	---Out of the Money	$0.17Out 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$124.00	COPIn the Money	$18.95In the Money	$20.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.17Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$125.00	COPIn the Money	$20.00In the Money	$21.90In the Money	$14.80In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.18Out 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	$19.90In the Money	$22.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.19Out 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$127.00	COPIn the Money	$21.95In the Money	$23.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.17Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$130.00	COPIn the Money	$24.10In the Money	$27.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out 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	$28.35In the Money	$32.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.17Out 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	$33.20In the Money	$37.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.19Out 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	$38.35In the Money	$42.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.18Out 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	$44.10In the Money	$47.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.18Out 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	$48.30In the Money	$52.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COPOut of the Money	---Out of the Money	$0.17Out 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	$53.30In the Money	$57.15In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)