$105.85
0.240.23%
At close: -
$106.00
0.150.14%
After Hours: Jan 17, 7:52 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 Price-
Change
-
Bid33.8
Ask37.35
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price30.55Jan 17, 2025
Change
0.250.81%
Bid28.8
Ask32.35
volume3
Intrest8
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid24.6
Ask27.1
volume0
Intrest0
Strike
80
80
Last Price0.11Dec 26, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Last Price-
Change
-
Bid21.45
Ask24
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid-
Ask1.06
volume0
Intrest0
Last Price-
Change
-
Bid20.5
Ask22.75
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid19.55
Ask22.05
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid18.7
Ask20.9
volume0
Intrest0
Strike
86
86
Last Price0.3Jan 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid17.75
Ask20
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask1.06
volume0
Intrest0
Last Price-
Change
-
Bid16.7
Ask18.9
volume0
Intrest0
Strike
88
88
Last Price0.19Dec 31, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Last Price10.3Dec 31, 2024
Change
00%
Bid15.5
Ask17.85
volume0
Intrest2
Strike
89
89
Last Price0.04Jan 13, 2025
Change
00%
Bid-
Ask1.09
volume0
Intrest13
Last Price-
Change
-
Bid14.45
Ask17.1
volume0
Intrest0
Strike
90
90
Last Price0.03Jan 13, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest19
Last Price-
Change
-
Bid13.6
Ask15.85
volume0
Intrest0
Strike
91
91
Last Price0.06Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price5.94Dec 24, 2024
Change
00%
Bid13.65
Ask14.45
volume0
Intrest1
Strike
92
92
Last Price0.2Jan 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest28
Last Price5.25Dec 18, 2024
Change
00%
Bid12.4
Ask13.2
volume0
Intrest18
Strike
93
93
Last Price0.11Jan 10, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest43
Last Price11.21Jan 15, 2025
Change
00%
Bid10.75
Ask12.95
volume0
Intrest3
Strike
94
94
Last Price0.06Jan 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest92
Last Price10.75Jan 15, 2025
Change
00%
Bid10.35
Ask11.05
volume0
Intrest7
Strike
95
95
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest46
Last Price6.4Jan 10, 2025
Change
00%
Bid9.45
Ask10.2
volume0
Intrest18
Strike
96
96
Last Price0.03Jan 17, 2025
Change
0.0125%
Bid0.01
Ask0.04
volume1
Intrest63
Last Price8.77Jan 17, 2025
Change
1.1715.39%
Bid8.55
Ask9.2
volume2
Intrest21
Strike
97
97
Last Price0.03Jan 17, 2025
Change
0.0240%
Bid0.01
Ask0.05
volume1
Intrest67
Last Price7.8Jan 16, 2025
Change
00%
Bid7.45
Ask8.2
volume0
Intrest20
Strike
98
98
Last Price0.03Jan 17, 2025
Change
0.0770%
Bid0.01
Ask0.05
volume10
Intrest97
Last Price6.6Jan 17, 2025
Change
0.8514.78%
Bid6.7
Ask7.1
volume10
Intrest40
Strike
99
99
Last Price0.04Jan 17, 2025
Change
0.0233.33%
Bid0.01
Ask0.05
volume10
Intrest103
Last Price5.9Jan 17, 2025
Change
0.23.28%
Bid5.6
Ask6.1
volume1
Intrest438
Strike
100
100
Last Price0.06Jan 17, 2025
Change
0.0225%
Bid0.03
Ask0.07
volume19
Intrest68
Last Price5.05Jan 16, 2025
Change
00%
Bid4.75
Ask5.2
volume0
Intrest112
Strike
101
101
Last Price0.09Jan 17, 2025
Change
0.0535.71%
Bid0.05
Ask0.12
volume2
Intrest66
Last Price4.15Jan 17, 2025
Change
0.153.75%
Bid3.9
Ask4.15
volume1
Intrest100
Strike
102
102
Last Price0.13Jan 17, 2025
Change
0.0735%
Bid0.11
Ask0.14
volume3
Intrest182
Last Price2.73Jan 17, 2025
Change
0.5216%
Bid3.05
Ask3.95
volume25
Intrest315
Strike
103
103
Last Price0.33Jan 17, 2025
Change
0.1429.79%
Bid0.2
Ask0.25
volume26
Intrest83
Last Price2.16Jan 17, 2025
Change
0.4918.49%
Bid2.14
Ask2.38
volume7
Intrest201
Strike
104
104
Last Price0.42Jan 17, 2025
Change
0.1120.75%
Bid0.37
Ask0.43
volume25
Intrest91
Last Price1.62Jan 17, 2025
Change
0.3316.92%
Bid1.54
Ask2.69
volume92
Intrest628
Strike
105
105
Last Price0.7Jan 17, 2025
Change
0.1719.54%
Bid0.64
Ask0.74
volume32
Intrest63
Last Price0.98Jan 17, 2025
Change
0.2419.67%
Bid0.98
Ask1.06
volume126
Intrest279
Strike
106
106
Last Price1.2Jan 17, 2025
Change
0.1913.67%
Bid1.05
Ask1.19
volume44
Intrest40
Last Price0.62Jan 17, 2025
Change
0.3334.74%
Bid0.39
Ask0.67
volume354
Intrest138
Strike
107
107
Last Price1.85Jan 17, 2025
Change
1.646.38%
Bid1.5
Ask1.92
volume14
Intrest18
Last Price0.36Jan 17, 2025
Change
0.2136.84%
Bid0.32
Ask0.36
volume169
Intrest594
Strike
108
108
Last Price2.85Jan 17, 2025
Change
0.3815.38%
Bid2.24
Ask2.68
volume7
Intrest7
Last Price0.17Jan 17, 2025
Change
0.1851.43%
Bid0.16
Ask0.2
volume50
Intrest152
Strike
109
109
Last Price3.1Jan 17, 2025
Change
0.513.89%
Bid3.2
Ask4.5
volume3
Intrest2
Last Price0.09Jan 17, 2025
Change
0.0950%
Bid0.08
Ask0.12
volume55
Intrest157
Strike
110
110
Last Price4.2Jan 16, 2025
Change
00%
Bid4
Ask4.85
volume0
Intrest10
Last Price0.05Jan 17, 2025
Change
0.0861.54%
Bid0.04
Ask0.08
volume20
Intrest24
Strike
111
111
Last Price9.62Jan 07, 2025
Change
00%
Bid4.45
Ask6.05
volume0
Intrest0
Last Price0.04Jan 17, 2025
Change
0.0450%
Bid0.02
Ask0.06
volume6
Intrest150
Strike
112
112
Last Price11.1Dec 13, 2024
Change
00%
Bid5.9
Ask6.75
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.0360%
Bid0.01
Ask0.05
volume2
Intrest76
Strike
113
113
Last Price17.16Dec 20, 2024
Change
00%
Bid6.75
Ask7.8
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.0250%
Bid-
Ask0.05
volume31
Intrest56
Strike
114
114
Last Price12Jan 10, 2025
Change
00%
Bid7
Ask9.05
volume0
Intrest1
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest91
Strike
115
115
Last Price19.03Dec 19, 2024
Change
00%
Bid8.8
Ask10.15
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest1
Strike
116
116
Last Price-
Change
-
Bid9.2
Ask11.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid10.3
Ask12.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid11.3
Ask13
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid12.1
Ask14.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid13.55
Ask15.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest4
Strike
125
125
Last Price-
Change
-
Bid18.1
Ask20.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid23.4
Ask25.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid27.95
Ask31.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid32.25
Ask36.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid37.25
Ask41.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid42.25
Ask46.3
volume0
Intrest0