$98.83
-2.63-2.59%
At close: -
$98.82
-0.01-0.01%
After Hours: Jan 31, 7:58 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
-
Bid27
Ask30.75
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid23.35
Ask25.05
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid18.25
Ask19.85
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid12.5
Ask14.9
volume0
Intrest0
Strike
85
85
Last Price0.02Jan 30, 2025
Change
00%
Bid0.01
Ask0.06
volume0
Intrest21
Last Price-
Change
-
Bid11.55
Ask13.95
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid0.01
Ask0.07
volume0
Intrest0
Last Price-
Change
-
Bid10.35
Ask13.85
volume0
Intrest0
Strike
87
87
Last Price0.16Jan 10, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest6
Last Price-
Change
-
Bid10.25
Ask11.4
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid0.03
Ask0.07
volume0
Intrest0
Last Price10.7Jan 31, 2025
Change
-
Bid9.55
Ask10.35
volume10
Intrest0
Strike
89
89
Last Price0.06Jan 31, 2025
Change
-
Bid0.04
Ask0.08
volume45
Intrest0
Last Price9.73Jan 31, 2025
Change
-
Bid8.65
Ask9.6
volume3
Intrest0
Strike
90
90
Last Price0.07Jan 31, 2025
Change
0.0375%
Bid0.07
Ask0.11
volume16
Intrest14
Last Price9.62Jan 31, 2025
Change
0.797.59%
Bid7.7
Ask8.3
volume3
Intrest3
Strike
91
91
Last Price0.1Jan 31, 2025
Change
0.0342.86%
Bid0.11
Ask0.15
volume22
Intrest2
Last Price-
Change
-
Bid6.45
Ask7.35
volume0
Intrest0
Strike
92
92
Last Price0.16Jan 31, 2025
Change
0.09128.57%
Bid0.17
Ask0.2
volume86
Intrest23
Last Price6.2Jan 31, 2025
Change
-
Bid5.05
Ask6.7
volume1
Intrest0
Strike
93
93
Last Price0.25Jan 31, 2025
Change
0.0956.25%
Bid0.24
Ask0.29
volume40
Intrest34
Last Price7.4Jan 06, 2025
Change
00%
Bid4.8
Ask6.15
volume0
Intrest2
Strike
94
94
Last Price0.43Jan 31, 2025
Change
0.29207.14%
Bid0.36
Ask0.41
volume108
Intrest20
Last Price4.3Jan 31, 2025
Change
3.4544.52%
Bid3.8
Ask5.3
volume6
Intrest2
Strike
95
95
Last Price0.6Jan 31, 2025
Change
0.33122.22%
Bid0.51
Ask0.58
volume64
Intrest16
Last Price3.6Jan 31, 2025
Change
2.440%
Bid3.55
Ask4.7
volume11
Intrest29
Strike
96
96
Last Price0.73Jan 31, 2025
Change
0.41128.13%
Bid0.75
Ask0.81
volume123
Intrest15
Last Price8.25Jan 14, 2025
Change
00%
Bid2.81
Ask3.55
volume0
Intrest2
Strike
97
97
Last Price1.1Jan 31, 2025
Change
0.4159.42%
Bid1.03
Ask1.11
volume75
Intrest44
Last Price2.31Jan 31, 2025
Change
2.0947.5%
Bid2.24
Ask2.53
volume112
Intrest54
Strike
98
98
Last Price1.57Jan 31, 2025
Change
0.84115.07%
Bid1.39
Ask1.49
volume127
Intrest129
Last Price1.7Jan 31, 2025
Change
1.851.43%
Bid1.72
Ask1.84
volume249
Intrest17
Strike
99
99
Last Price1.9Jan 31, 2025
Change
1.03118.39%
Bid1.86
Ask1.95
volume95
Intrest54
Last Price1.3Jan 31, 2025
Change
1.756.67%
Bid1.27
Ask1.39
volume173
Intrest59
Strike
100
100
Last Price2.48Jan 31, 2025
Change
1.1383.7%
Bid2.39
Ask2.48
volume99
Intrest120
Last Price0.93Jan 31, 2025
Change
1.0953.96%
Bid0.91
Ask1
volume67
Intrest49
Strike
101
101
Last Price3.28Jan 31, 2025
Change
1.71108.92%
Bid2.28
Ask3.15
volume27
Intrest96
Last Price0.63Jan 31, 2025
Change
1.1564.61%
Bid0.62
Ask0.71
volume350
Intrest208
Strike
102
102
Last Price3.62Jan 31, 2025
Change
1.5978.33%
Bid3.6
Ask3.85
volume21
Intrest206
Last Price0.45Jan 31, 2025
Change
0.9668.09%
Bid0.41
Ask0.47
volume63
Intrest163
Strike
103
103
Last Price4.52Jan 31, 2025
Change
1.7764.36%
Bid3.55
Ask4.65
volume19
Intrest122
Last Price0.3Jan 31, 2025
Change
0.5765.52%
Bid0.26
Ask0.33
volume141
Intrest132
Strike
104
104
Last Price5.35Jan 31, 2025
Change
2.164.62%
Bid4.4
Ask6.55
volume27
Intrest176
Last Price0.19Jan 31, 2025
Change
0.4972.06%
Bid0.18
Ask0.22
volume210
Intrest429
Strike
105
105
Last Price6.05Jan 31, 2025
Change
1.4732.1%
Bid5.9
Ask6.6
volume9
Intrest251
Last Price0.12Jan 31, 2025
Change
0.3675%
Bid0.1
Ask0.14
volume63
Intrest164
Strike
106
106
Last Price7.2Jan 31, 2025
Change
2.553.19%
Bid6.3
Ask8
volume2
Intrest19
Last Price0.09Jan 31, 2025
Change
0.2371.88%
Bid0.06
Ask0.09
volume10
Intrest165
Strike
107
107
Last Price4.55Jan 24, 2025
Change
00%
Bid7.8
Ask8.55
volume0
Intrest18
Last Price0.08Jan 31, 2025
Change
0.1666.67%
Bid0.04
Ask0.07
volume36
Intrest270
Strike
108
108
Last Price8.04Jan 31, 2025
Change
3.5478.67%
Bid8.75
Ask9.6
volume1
Intrest2
Last Price0.05Jan 31, 2025
Change
0.166.67%
Bid0.03
Ask0.06
volume45
Intrest117
Strike
109
109
Last Price5.75Jan 14, 2025
Change
00%
Bid9.65
Ask10.55
volume0
Intrest7
Last Price0.01Jan 31, 2025
Change
0.190.91%
Bid-
Ask0.02
volume43
Intrest67
Strike
110
110
Last Price8.55Jan 28, 2025
Change
00%
Bid10.6
Ask11.5
volume0
Intrest32
Last Price0.05Jan 31, 2025
Change
0.0550%
Bid-
Ask0.07
volume1
Intrest94
Strike
111
111
Last Price-
Change
-
Bid11.7
Ask12.6
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
0.1191.67%
Bid-
Ask0.23
volume3
Intrest20
Strike
112
112
Last Price-
Change
-
Bid12.7
Ask14.8
volume0
Intrest0
Last Price0.17Jan 23, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest13
Strike
113
113
Last Price-
Change
-
Bid13.7
Ask14.5
volume0
Intrest0
Last Price0.06Jan 27, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest6
Strike
114
114
Last Price-
Change
-
Bid14
Ask15.85
volume0
Intrest0
Last Price0.06Jan 27, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest17
Strike
115
115
Last Price-
Change
-
Bid15
Ask17.45
volume0
Intrest0
Last Price0.1Jan 21, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest3
Strike
116
116
Last Price-
Change
-
Bid15.55
Ask17.95
volume0
Intrest0
Last Price0.07Jan 21, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest1
Strike
117
117
Last Price-
Change
-
Bid17.1
Ask19.45
volume0
Intrest0
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Strike
118
118
Last Price-
Change
-
Bid17.95
Ask19.6
volume0
Intrest0
Last Price0.02Jan 31, 2025
Change
00%
Bid-
Ask2.13
volume31
Intrest31
Strike
120
120
Last Price-
Change
-
Bid20.2
Ask21.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid24.3
Ask27.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid29.35
Ask32.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid34.3
Ask37.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid40.05
Ask42.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid44.3
Ask47.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid49.3
Ask53
volume0
Intrest0