$91.88
-1.05-1.13%
At close: -
$91.50
-0.38-0.41%
After Hours: 7:48 PM EDT
Comments
Loading...
ConocoPhillips (NYSE:COP) Stock, Option Chain
Option chain shows key data for ConocoPhillips's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for ConocoPhillips.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price39.77Apr 23, 2025
Change
00%
Bid41
Ask43.9
volume0
Intrest24
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.39
volume0
Intrest0
Last Price34.8Apr 23, 2025
Change
00%
Bid35.1
Ask38.9
volume0
Intrest24
Strike
55
55
Last Price0.16Apr 08, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest3
Last Price30.21Apr 23, 2025
Change
00%
Bid30.05
Ask34
volume0
Intrest8
Strike
60
60
Last Price0.41Apr 10, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest1
Last Price25.25Apr 23, 2025
Change
00%
Bid25.8
Ask28.95
volume0
Intrest8
Strike
65
65
Last Price0.86Apr 10, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Last Price20.5Apr 23, 2025
Change
00%
Bid21.25
Ask22.8
volume0
Intrest8
Strike
70
70
Last Price0.06Apr 28, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest78
Last Price19.19Apr 23, 2025
Change
00%
Bid20.35
Ask21.6
volume0
Intrest20
Strike
71
71
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price18.22Apr 23, 2025
Change
00%
Bid19.3
Ask20.65
volume0
Intrest16
Strike
72
72
Last Price0.44Apr 15, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest5
Last Price17.55Apr 23, 2025
Change
00%
Bid18.45
Ask19.65
volume0
Intrest16
Strike
73
73
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Last Price16.8Apr 23, 2025
Change
00%
Bid17.4
Ask18.65
volume0
Intrest8
Strike
74
74
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price15.82Apr 23, 2025
Change
00%
Bid16.4
Ask17.65
volume0
Intrest14
Strike
75
75
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest30
Last Price14.7Apr 23, 2025
Change
00%
Bid15.25
Ask16.65
volume0
Intrest20
Strike
76
76
Last Price1.06Apr 14, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest2
Last Price13.74Apr 23, 2025
Change
00%
Bid14.35
Ask15.7
volume0
Intrest20
Strike
77
77
Last Price0.52Apr 21, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest1
Last Price9.6Apr 07, 2025
Change
00%
Bid13.2
Ask14.95
volume0
Intrest1
Strike
78
78
Last Price0.03Apr 28, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest3
Last Price11.6Apr 24, 2025
Change
00%
Bid12.4
Ask13.45
volume0
Intrest20
Strike
79
79
Last Price0.03Apr 29, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest5
Last Price7.8Apr 21, 2025
Change
00%
Bid11.55
Ask12.4
volume0
Intrest1
Strike
80
80
Last Price0.04Apr 29, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest77
Last Price8.85Apr 22, 2025
Change
00%
Bid9.95
Ask12.45
volume0
Intrest1
Strike
81
81
Last Price0.12Apr 25, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest78
Last Price6.55Apr 08, 2025
Change
00%
Bid9.35
Ask12.05
volume0
Intrest1
Strike
82
82
Last Price0.21Apr 24, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest2030
Last Price7.45Apr 23, 2025
Change
00%
Bid8.45
Ask9.7
volume0
Intrest64
Strike
83
83
Last Price0.09Apr 29, 2025
Change
00%
Bid0.01
Ask0.35
volume0
Intrest84
Last Price4.73Apr 21, 2025
Change
00%
Bid7.45
Ask8.85
volume0
Intrest11
Strike
84
84
Last Price0.12Apr 29, 2025
Change
00%
Bid0.05
Ask0.19
volume0
Intrest187
Last Price7.65Apr 28, 2025
Change
00%
Bid6.6
Ask7.9
volume0
Intrest66
Strike
85
85
Last Price0.09Apr 29, 2025
Change
00%
Bid0.08
Ask0.13
volume0
Intrest406
Last Price6.58Apr 28, 2025
Change
00%
Bid5.65
Ask6.85
volume0
Intrest425
Strike
86
86
Last Price0.13Apr 29, 2025
Change
00%
Bid0.12
Ask0.18
volume0
Intrest158
Last Price6.05Apr 28, 2025
Change
00%
Bid4.25
Ask5.45
volume0
Intrest26
Strike
87
87
Last Price0.24Apr 29, 2025
Change
00%
Bid0.19
Ask0.25
volume0
Intrest148
Last Price5.34Apr 28, 2025
Change
00%
Bid3.3
Ask5.2
volume0
Intrest85
Strike
88
88
Last Price0.31Apr 29, 2025
Change
00%
Bid0.29
Ask0.37
volume0
Intrest870
Last Price3.45Apr 29, 2025
Change
00%
Bid3.35
Ask5.65
volume0
Intrest47
Strike
89
89
Last Price0.5Apr 29, 2025
Change
00%
Bid0.43
Ask0.55
volume0
Intrest234
Last Price2.4Apr 29, 2025
Change
00%
Bid2.4
Ask2.82
volume0
Intrest591
Strike
90
90
Last Price0.64Apr 29, 2025
Change
00%
Bid0.62
Ask0.76
volume0
Intrest289
Last Price2.27Apr 29, 2025
Change
00%
Bid1.88
Ask2.02
volume0
Intrest368
Strike
91
91
Last Price0.98Apr 29, 2025
Change
00%
Bid0.82
Ask1.16
volume0
Intrest1016
Last Price1.28Apr 29, 2025
Change
00%
Bid1.15
Ask1.45
volume0
Intrest586
Strike
92
92
Last Price1.45Apr 29, 2025
Change
00%
Bid1.21
Ask1.68
volume0
Intrest53
Last Price0.99Apr 29, 2025
Change
00%
Bid0.71
Ask0.92
volume0
Intrest1128
Strike
93
93
Last Price2Apr 29, 2025
Change
00%
Bid1.78
Ask2.15
volume0
Intrest76
Last Price0.53Apr 29, 2025
Change
00%
Bid0.42
Ask0.75
volume0
Intrest233
Strike
94
94
Last Price2.42Apr 29, 2025
Change
00%
Bid2.44
Ask2.83
volume0
Intrest224
Last Price0.32Apr 29, 2025
Change
00%
Bid0.01
Ask0.33
volume0
Intrest414
Strike
95
95
Last Price4.07Apr 29, 2025
Change
00%
Bid2.92
Ask3.5
volume0
Intrest222
Last Price0.18Apr 29, 2025
Change
00%
Bid0.1
Ask0.22
volume0
Intrest309
Strike
96
96
Last Price3.75Apr 29, 2025
Change
00%
Bid3.75
Ask4.5
volume0
Intrest28
Last Price0.1Apr 29, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest291
Strike
97
97
Last Price5Apr 29, 2025
Change
00%
Bid4.5
Ask7.05
volume0
Intrest88
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest211
Strike
98
98
Last Price5.9Apr 29, 2025
Change
00%
Bid5.55
Ask7.9
volume0
Intrest76
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest106
Strike
99
99
Last Price16.75Apr 11, 2025
Change
00%
Bid6.35
Ask7.85
volume0
Intrest0
Last Price0.07Apr 29, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest135
Strike
100
100
Last Price6.71Apr 28, 2025
Change
00%
Bid7.65
Ask9.15
volume0
Intrest4
Last Price0.02Apr 29, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest16
Strike
101
101
Last Price14.15Apr 14, 2025
Change
00%
Bid8.55
Ask9.6
volume0
Intrest0
Last Price0.3Apr 14, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest26
Strike
102
102
Last Price10.72Apr 29, 2025
Change
00%
Bid9.7
Ask10.55
volume0
Intrest118
Last Price0.02Apr 29, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest13
Strike
103
103
Last Price20.42Apr 09, 2025
Change
00%
Bid10.45
Ask11.75
volume0
Intrest4
Last Price0.04Apr 24, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest16
Strike
104
104
Last Price17.95Apr 16, 2025
Change
00%
Bid11.65
Ask12.7
volume0
Intrest61
Last Price0.02Apr 29, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest306
Strike
105
105
Last Price18.05Apr 04, 2025
Change
00%
Bid12.35
Ask13.8
volume0
Intrest1
Last Price0.6Apr 09, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest6
Strike
106
106
Last Price23.16Apr 09, 2025
Change
00%
Bid13.45
Ask14.75
volume0
Intrest0
Last Price0.41Apr 07, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest11
Strike
107
107
Last Price5.2Mar 27, 2025
Change
00%
Bid13.8
Ask15.85
volume0
Intrest0
Last Price0.3Apr 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest45
Strike
108
108
Last Price17.39Apr 23, 2025
Change
00%
Bid15.45
Ask16.8
volume0
Intrest15
Last Price0.15Apr 21, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest337
Strike
109
109
Last Price18.4Apr 23, 2025
Change
00%
Bid15.2
Ask18.95
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest203
Strike
110
110
Last Price19.37Apr 23, 2025
Change
00%
Bid17.45
Ask18.8
volume0
Intrest1
Last Price1.07Apr 02, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest53
Strike
111
111
Last Price20.49Apr 23, 2025
Change
00%
Bid17.15
Ask21
volume0
Intrest0
Last Price0.48Mar 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest37
Strike
112
112
Last Price21.47Apr 23, 2025
Change
00%
Bid18.7
Ask21.65
volume0
Intrest0
Last Price0.03Apr 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest86
Strike
113
113
Last Price22.37Apr 23, 2025
Change
00%
Bid19.45
Ask22.85
volume0
Intrest0
Last Price0.51Apr 02, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest7
Strike
114
114
Last Price23.5Apr 24, 2025
Change
00%
Bid20.05
Ask23.55
volume0
Intrest0
Last Price0.49Apr 03, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest11
Strike
115
115
Last Price-
Change
-
Bid21.85
Ask23.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid22.25
Ask25.85
volume0
Intrest0
Last Price0.26Apr 02, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest19
Strike
117
117
Last Price27Apr 23, 2025
Change
00%
Bid23.25
Ask26.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
118
118
Last Price27.63Apr 23, 2025
Change
00%
Bid24.05
Ask27.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
119
119
Last Price28.6Apr 23, 2025
Change
00%
Bid25.15
Ask28.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
120
120
Last Price29.98Apr 23, 2025
Change
00%
Bid26
Ask29.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
125
125
Last Price34.78Apr 23, 2025
Change
00%
Bid31.1
Ask35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
130
130
Last Price39.76Apr 23, 2025
Change
00%
Bid36.15
Ask40
volume0
Intrest0
