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 Price16.45Apr 04, 2025
Change
00%
Bid14.2
Ask15
volume0
Intrest52
Strike
70
70
Last Price0.59Apr 07, 2025
Change
0.1947.5%
Bid0.63
Ask0.74
volume17
Intrest77
Last Price14.5Mar 05, 2025
Change
00%
Bid10.15
Ask11.1
volume0
Intrest1
Strike
75
75
Last Price1.17Apr 07, 2025
Change
0.334.48%
Bid1.26
Ask1.42
volume10
Intrest11
Last Price-
Change
-
Bid9.35
Ask9.9
volume0
Intrest0
Strike
76
76
Last Price0.95Apr 07, 2025
Change
-
Bid1.41
Ask1.63
volume2
Intrest0
Last Price-
Change
-
Bid8.65
Ask9.1
volume0
Intrest0
Strike
77
77
Last Price1.44Apr 07, 2025
Change
-
Bid1.59
Ask1.81
volume17
Intrest0
Last Price-
Change
-
Bid7.9
Ask8.3
volume0
Intrest0
Strike
78
78
Last Price1.58Apr 07, 2025
Change
0.91135.82%
Bid1.81
Ask2.03
volume5
Intrest6
Last Price-
Change
-
Bid7.15
Ask7.6
volume0
Intrest0
Strike
79
79
Last Price1.79Apr 07, 2025
Change
0.9101.12%
Bid2.07
Ask2.28
volume10
Intrest11
Last Price7.25Apr 07, 2025
Change
3.3231.41%
Bid6.35
Ask6.8
volume24
Intrest27
Strike
80
80
Last Price2.4Apr 07, 2025
Change
0.850%
Bid2.35
Ask2.57
volume13
Intrest21
Last Price6.1Apr 07, 2025
Change
-
Bid5.55
Ask7.05
volume14
Intrest0
Strike
81
81
Last Price2.86Apr 07, 2025
Change
0.9247.42%
Bid2.69
Ask2.93
volume9
Intrest82
Last Price5.72Apr 07, 2025
Change
0.619.64%
Bid5.2
Ask5.5
volume6
Intrest9
Strike
82
82
Last Price2.56Apr 07, 2025
Change
0.4823.08%
Bid3.05
Ask3.3
volume6
Intrest103
Last Price4.75Apr 07, 2025
Change
-
Bid4.4
Ask4.85
volume7
Intrest0
Strike
83
83
Last Price3.3Apr 07, 2025
Change
0.7730.43%
Bid3.5
Ask3.75
volume26
Intrest84
Last Price4.55Apr 07, 2025
Change
1.1620.32%
Bid4.05
Ask4.35
volume5
Intrest3
Strike
84
84
Last Price3.92Apr 07, 2025
Change
1.3150.19%
Bid3.95
Ask4.15
volume30
Intrest146
Last Price4.2Apr 07, 2025
Change
0.8516.83%
Bid3.5
Ask3.8
volume30
Intrest2
Strike
85
85
Last Price4.1Apr 07, 2025
Change
0.5615.82%
Bid4.4
Ask4.6
volume55
Intrest85
Last Price3.3Apr 07, 2025
Change
0.3612.24%
Bid3.05
Ask3.3
volume18
Intrest35
Strike
86
86
Last Price4.39Apr 07, 2025
Change
0.389.48%
Bid4.95
Ask5.15
volume23
Intrest655
Last Price2.4Apr 07, 2025
Change
1.1933.15%
Bid2.6
Ask2.83
volume45
Intrest4
Strike
87
87
Last Price3.75Apr 07, 2025
Change
0.5512.79%
Bid5.45
Ask5.8
volume10
Intrest75
Last Price3.6Apr 07, 2025
Change
0.236.82%
Bid2.19
Ask2.42
volume13
Intrest6
Strike
88
88
Last Price6.55Apr 07, 2025
Change
1.7536.46%
Bid5.9
Ask6.6
volume2
Intrest60
Last Price2.08Apr 07, 2025
Change
1.2737.91%
Bid1.88
Ask2.04
volume33
Intrest208
Strike
89
89
Last Price4.3Apr 07, 2025
Change
0.714%
Bid6.55
Ask7
volume1
Intrest13
Last Price1.7Apr 07, 2025
Change
0.626.09%
Bid1.54
Ask1.71
volume300
Intrest407
Strike
90
90
Last Price7.24Apr 07, 2025
Change
1.4825.69%
Bid7.3
Ask7.95
volume12
Intrest48
Last Price1.78Apr 07, 2025
Change
0.4821.24%
Bid1.24
Ask1.45
volume70
Intrest16
Strike
91
91
Last Price7.36Apr 07, 2025
Change
1.3121.65%
Bid7.95
Ask8.7
volume1
Intrest117
Last Price1.25Apr 07, 2025
Change
0.3119.87%
Bid1
Ask1.18
volume37
Intrest57
Strike
92
92
Last Price8.21Apr 07, 2025
Change
2.6146.61%
Bid8.85
Ask9.3
volume5
Intrest54
Last Price1.08Apr 07, 2025
Change
0.1713.6%
Bid0.84
Ask0.96
volume43
Intrest45
Strike
93
93
Last Price10.2Apr 07, 2025
Change
3.859.37%
Bid9.6
Ask10.1
volume1
Intrest36
Last Price0.74Apr 07, 2025
Change
0.7249.32%
Bid0.69
Ask0.79
volume45
Intrest11
Strike
94
94
Last Price11.17Apr 07, 2025
Change
4.3964.75%
Bid10.2
Ask10.8
volume2
Intrest33
Last Price0.63Apr 07, 2025
Change
0.3233.68%
Bid0.48
Ask0.69
volume35
Intrest77
Strike
95
95
Last Price11.97Apr 07, 2025
Change
2.6428.3%
Bid11.3
Ask11.7
volume2
Intrest67
Last Price0.66Apr 07, 2025
Change
0.011.54%
Bid0.4
Ask0.51
volume28
Intrest363
Strike
96
96
Last Price12.92Apr 07, 2025
Change
2.9930.11%
Bid12.2
Ask12.8
volume1
Intrest269
Last Price0.42Apr 07, 2025
Change
0.0816%
Bid0.35
Ask0.41
volume26
Intrest120
Strike
97
97
Last Price12.82Apr 07, 2025
Change
3.0230.82%
Bid12.75
Ask13.7
volume5
Intrest136
Last Price0.2Apr 07, 2025
Change
0.2656.52%
Bid0.25
Ask0.33
volume4
Intrest66
Strike
98
98
Last Price13.29Apr 07, 2025
Change
10.14321.9%
Bid12.55
Ask14.5
volume5
Intrest43
Last Price0.29Apr 07, 2025
Change
0.1127.5%
Bid0.21
Ask0.26
volume8
Intrest48
Strike
99
99
Last Price4.55Apr 03, 2025
Change
00%
Bid13.15
Ask15.45
volume0
Intrest55
Last Price0.28Apr 07, 2025
Change
0.0515.15%
Bid0.14
Ask0.21
volume26
Intrest116
Strike
100
100
Last Price12.85Apr 04, 2025
Change
00%
Bid15.5
Ask17
volume0
Intrest99
Last Price0.16Apr 07, 2025
Change
0.0833.33%
Bid0.05
Ask0.2
volume22
Intrest119
Strike
101
101
Last Price2.21Apr 03, 2025
Change
00%
Bid15.95
Ask18
volume0
Intrest73
Last Price0.13Apr 07, 2025
Change
0.4878.69%
Bid0.02
Ask0.29
volume1
Intrest74
Strike
102
102
Last Price14.64Apr 04, 2025
Change
00%
Bid17.3
Ask18.65
volume0
Intrest333
Last Price0.18Apr 07, 2025
Change
0.0210%
Bid0.04
Ask0.27
volume1
Intrest78
Strike
103
103
Last Price15.43Apr 04, 2025
Change
00%
Bid18.35
Ask19.35
volume0
Intrest120
Last Price0.11Apr 07, 2025
Change
0.11000%
Bid-
Ask0.25
volume45
Intrest86
Strike
104
104
Last Price15.87Apr 04, 2025
Change
00%
Bid19.2
Ask20.35
volume0
Intrest99
Last Price0.07Apr 07, 2025
Change
0.0330%
Bid0.01
Ask0.12
volume4
Intrest166
Strike
105
105
Last Price18.46Apr 04, 2025
Change
00%
Bid20.3
Ask21.65
volume0
Intrest25
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest126
Strike
106
106
Last Price1.77Apr 02, 2025
Change
00%
Bid21.2
Ask22.55
volume0
Intrest103
Last Price0.05Apr 07, 2025
Change
0.0266.67%
Bid-
Ask0.23
volume1
Intrest153
Strike
107
107
Last Price2.11Apr 02, 2025
Change
00%
Bid21.1
Ask23.55
volume0
Intrest0
Last Price0.75Apr 02, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest488
Strike
108
108
Last Price6.2Mar 25, 2025
Change
00%
Bid22
Ask24.55
volume0
Intrest0
Last Price0.04Apr 04, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest147
Strike
109
109
Last Price-
Change
-
Bid23.45
Ask25.6
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
0.0685.71%
Bid0.01
Ask0.23
volume19
Intrest89
Strike
110
110
Last Price-
Change
-
Bid23.9
Ask26.55
volume0
Intrest0
Last Price0.22Apr 02, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest8
Strike
111
111
Last Price-
Change
-
Bid25
Ask27.7
volume0
Intrest0
Last Price0.12Apr 02, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest2
Strike
112
112
Last Price-
Change
-
Bid25.95
Ask28.85
volume0
Intrest0
Last Price0.07Apr 02, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest3
Strike
113
113
Last Price-
Change
-
Bid26.95
Ask30.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid28.05
Ask30.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid28.95
Ask31.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid29.95
Ask32.55
volume0
Intrest0
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask1.06
volume0
Intrest2
Strike
117
117
Last Price-
Change
-
Bid31
Ask33.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.21
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid31.95
Ask34.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid32.95
Ask35.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid33.95
Ask36.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid38.95
Ask41.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid43.95
Ask46.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid48.95
Ask51.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid53.95
Ask56.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid58.95
Ask61.55
volume0
Intrest0