Quantcast

ConocoPhillips (COP) Option Chain

COP 
$67.47
*  
0.12
0.18%
Get COP Alerts
*Delayed - data as of Mar. 20, 2019 12:23 ET  -  Find a broker to begin trading COP now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    COP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

COP Options: Type:

Option Chain for ConocoPhillips (COP)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Mar 15, 2019 4.20 0 0 COP 61 Mar 15, 2019 0.06 0 21
Mar 15, 2019 3.75 0 0 COP 61.5 Mar 15, 2019 0.20 0 4
Mar 15, 2019 7.80 0 0 COP 62 Mar 15, 2019 0.13 0 17
Mar 15, 2019 5.23 0 0 COP 62.5 Mar 15, 2019 0.01 0 3042
Mar 15, 2019 6.60 0 0 COP 63 Mar 15, 2019 0.05 0 38
Mar 15, 2019 4.15 0 0 COP 63.5 Mar 15, 2019 0.07 0 6
Mar 15, 2019 2.35 0 0 COP 64 Mar 15, 2019 0.01 0 117
Mar 15, 2019 3.35 0 0 COP 64.5 Mar 15, 2019 0.06 0 78
Mar 15, 2019 2.55 0 0 COP 65 Mar 15, 2019 0.01 0 2646
Mar 15, 2019 2.15 0 0 COP 65.5 Mar 15, 2019 0.02 0 48
Mar 15, 2019 1.65 0 0 COP 66 Mar 15, 2019 0.01 0 97
Mar 15, 2019 1.25 0 0 COP 66.5 Mar 15, 2019 0.01 0 119
Mar 15, 2019 0.72 0 0 COP 67 Mar 15, 2019 0.05 0 238
Mar 15, 2019 0.09 0 0 COP 67.5 Mar 15, 2019 0.01 0 930
Mar 15, 2019 0.01 0 274 COP 68 Mar 15, 2019 0.32 0 0
Mar 15, 2019 0.01 0 75 COP 68.5 Mar 15, 2019 2.65 0 0
Mar 15, 2019 0.02 0 576 COP 69 Mar 15, 2019 1.21 0 0
Mar 15, 2019 0.02 0 204 COP 69.5 Mar 15, 2019 1.85 0 0
Mar 15, 2019 0.01 0 3997 COP 70 Mar 15, 2019 2.35 0 0
Mar 15, 2019 0.16 0 41 COP 70.5 Mar 15, 2019 3.80 0 0
Mar 15, 2019 0.02 0 330 COP 71 Mar 15, 2019 3.35 0 0
Mar 15, 2019 0.12 0 7 COP 71.5 Mar 15, 2019 3.75 0 0
Mar 15, 2019 0.01 0 2396 COP 72 Mar 15, 2019 3.90 0 0
Mar 15, 2019 0.01 0 961 COP 72.5 Mar 15, 2019 7.60 0 0
Mar 15, 2019 0.02 0 100 COP 73 Mar 15, 2019 4.98 0 0
Mar 15, 2019 0.07 0 105 COP 73.5 Mar 15, 2019 0 0
Mar 15, 2019 0.01 0 510 COP 74 Mar 15, 2019 3.60 0 0
Mar 22, 2019 6.40 6.55 0 0 COP 61 Mar 22, 2019 0.01 0.02 0 15
Mar 22, 2019 5.90 6.05 0 0 COP 61.5 Mar 22, 2019 0.03 0 0
Mar 22, 2019 5.65 5.40 5.55 0 20 COP 62 Mar 22, 2019 0.01 0.03 0 27
Mar 22, 2019 5.20 4.90 5.05 0 23 COP 62.5 Mar 22, 2019 0.03 0.03 0 20
Mar 22, 2019 3.95 -0.75 4.45 4.55 1 64 COP 63 Mar 22, 2019 0.33 0.04 0 31
Mar 22, 2019 4.75 3.95 4.05 0 18 COP 63.5 Mar 22, 2019 0.02 -0.06 0.01 0.04 20 57
Mar 22, 2019 2.90 -1.10 3.45 3.55 6 49 COP 64 Mar 22, 2019 0.03 -0.06 0.04 5 48
Mar 22, 2019 2.38 -0.87 2.98 3.05 48 34 COP 64.5 Mar 22, 2019 0.03 -0.03 0.02 0.04 5 46
Mar 22, 2019 1.88 -0.82 2.51 2.58 18 130 COP 65 Mar 22, 2019 0.06 -0.03 0.04 0.07 3 110
Mar 22, 2019 1.60 -0.54 2.03 2.09 1 45 COP 65.5 Mar 22, 2019 0.13 0.07 0.10 0 158
Mar 22, 2019 1.53 -0.26 1.59 1.64 27 117 COP 66 Mar 22, 2019 0.14 0.12 0.14 0 111
Mar 22, 2019 1.24 -0.45 1.18 1.21 70 114 COP 66.5 Mar 22, 2019 0.29 0.13 0.21 0.23 49 102
Mar 22, 2019 0.87 -0.47 0.82 0.84 70 139 COP 67 Mar 22, 2019 0.37 0.01 0.33 0.36 183 252
Mar 22, 2019 0.48 -0.09 0.51 0.54 125 129 COP 67.5 Mar 22, 2019 0.57 -0.04 0.52 0.55 36 225
Mar 22, 2019 0.25 -0.08 0.28 0.30 44 325 COP 68 Mar 22, 2019 0.79 -0.13 0.78 0.83 40 356
Mar 22, 2019 0.16 -0.06 0.13 0.15 15 286 COP 68.5 Mar 22, 2019 1.49 0.33 1.14 1.18 9 34
Mar 22, 2019 0.05 -0.09 0.05 0.07 40 365 COP 69 Mar 22, 2019 2.29 1.03 1.56 1.60 19 104
Mar 22, 2019 0.07 0.03 0 57 COP 69.5 Mar 22, 2019 2.34 2.01 2.07 0 34
Mar 22, 2019 0.02 0.01 0.03 0 211 COP 70 Mar 22, 2019 3.15 1.36 2.51 2.57 10 119
Mar 22, 2019 0.03 0 0 COP 70.5 Mar 22, 2019 2.97 0.08 3.00 3.10 29 0
Mar 22, 2019 0.01 0.03 0 174 COP 71 Mar 22, 2019 5.35 3.50 3.60 0 0
Mar 22, 2019 0.03 0 0 COP 71.5 Mar 22, 2019 3.85 4.00 4.10 0 0
Mar 22, 2019 0.01 0.03 0 107 COP 72 Mar 22, 2019 6.25 4.50 4.60 0 7

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.



FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.