$94.36
-1.18-1.24%
At close: Dec 15, 4:00 PM EST
$93.84
-0.52-0.55%
After Hours: 7:20 PM EST
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 Price45.5Dec 12, 2025
Change
-0%
Bid44.9
Ask47.35
volume0
Intrest2
Strike
50
50
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest40
Last Price40.51Dec 12, 2025
Change
-0%
Bid39.9
Ask42.35
volume0
Intrest0
Strike
55
55
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest3
Last Price-
Change
-
Bid34.95
Ask37.35
volume0
Intrest0
Strike
60
60
Last Price0.04Dec 10, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest2
Last Price28.62Dec 10, 2025
Change
-0%
Bid29.85
Ask32.35
volume0
Intrest2
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price26.2Dec 12, 2025
Change
-0%
Bid24.9
Ask27.4
volume0
Intrest2
Strike
70
70
Last Price0.04Dec 11, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest3
Last Price21.22Dec 12, 2025
Change
-0%
Bid20.05
Ask22.4
volume0
Intrest6
Strike
75
75
Last Price0.04Dec 11, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest6
Last Price20.28Dec 12, 2025
Change
-0%
Bid19.15
Ask21.4
volume0
Intrest2
Strike
76
76
Last Price0.1Nov 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price16.66Dec 10, 2025
Change
-0%
Bid18.2
Ask20.4
volume0
Intrest1
Strike
77
77
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest1
Last Price9.68Nov 10, 2025
Change
-0%
Bid17.2
Ask19.35
volume0
Intrest0
Strike
78
78
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest57
Last Price9.15Nov 24, 2025
Change
-0%
Bid16.15
Ask18.4
volume0
Intrest5
Strike
79
79
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price16.25Dec 11, 2025
Change
-0%
Bid14.9
Ask17.4
volume0
Intrest12
Strike
80
80
Last Price0.01Dec 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest65
Last Price15.26Dec 11, 2025
Change
-0%
Bid13.95
Ask16.4
volume0
Intrest1
Strike
81
81
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest94
Last Price14.97Dec 11, 2025
Change
-0%
Bid13.2
Ask15.4
volume0
Intrest2
Strike
82
82
Last Price0.13Dec 08, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest74
Last Price14.42Dec 12, 2025
Change
-0%
Bid11.95
Ask14.4
volume0
Intrest2
Strike
83
83
Last Price0.07Dec 08, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest72
Last Price13.43Dec 12, 2025
Change
-0%
Bid10.95
Ask13.4
volume0
Intrest20
Strike
84
84
Last Price0.57Dec 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest109
Last Price11.14Dec 12, 2025
Change
-0%
Bid9.85
Ask12.4
volume0
Intrest67
Strike
85
85
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest586
Last Price10.21Dec 12, 2025
Change
-0%
Bid8.95
Ask11.5
volume0
Intrest230
Strike
86
86
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest165
Last Price10.12Dec 11, 2025
Change
-0%
Bid8.2
Ask10.35
volume0
Intrest223
Strike
87
87
Last Price0.02Dec 11, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest333
Last Price8.1Dec 12, 2025
Change
-0%
Bid7
Ask8.05
volume0
Intrest208
Strike
88
88
Last Price0.02Dec 11, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest321
Last Price7.92Dec 12, 2025
Change
-0%
Bid6.2
Ask7.95
volume0
Intrest145
Strike
89
89
Last Price0.02Dec 11, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest5491
Last Price5.67Dec 12, 2025
Change
-0%
Bid5.2
Ask6.25
volume0
Intrest1399
Strike
90
90
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3551
Last Price4.8Dec 12, 2025
Change
-0%
Bid3.75
Ask5.15
volume0
Intrest832
Strike
91
91
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest183
Last Price4.02Dec 12, 2025
Change
-0%
Bid3.2
Ask4
volume0
Intrest284
Strike
92
92
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest239
Last Price2.75Dec 12, 2025
Change
-0%
Bid2.42
Ask3.05
volume0
Intrest797
Strike
93
93
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest160
Last Price1.78Dec 12, 2025
Change
-0%
Bid1.48
Ask2.02
volume0
Intrest654
Strike
94
94
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest607
Last Price0.72Dec 12, 2025
Change
-0%
Bid0.46
Ask0.83
volume0
Intrest771
Strike
95
95
Last Price0.06Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest256
Last Price0.04Dec 12, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest382
Strike
96
96
Last Price0.33Dec 12, 2025
Change
-0%
Bid0.08
Ask0.53
volume0
Intrest44
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest328
Strike
97
97
Last Price1.32Dec 12, 2025
Change
-0%
Bid1.08
Ask1.9
volume0
Intrest31
Last Price0.04Dec 12, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest148
Strike
98
98
Last Price1.96Dec 12, 2025
Change
-0%
Bid0.84
Ask2.95
volume0
Intrest5
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest179
Strike
99
99
Last Price-
Change
-
Bid1.63
Ask3.8
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest68
Strike
100
100
Last Price-
Change
-
Bid2.6
Ask4.8
volume0
Intrest0
Last Price0.11Dec 10, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest34
Strike
101
101
Last Price-
Change
-
Bid3.6
Ask6
volume0
Intrest0
Last Price0.02Dec 08, 2025
Change
-0%
Bid-
Ask1.23
volume0
Intrest17
Strike
102
102
Last Price-
Change
-
Bid4.65
Ask7.05
volume0
Intrest0
Last Price0.01Dec 08, 2025
Change
-0%
Bid-
Ask1.6
volume0
Intrest8
Strike
103
103
Last Price-
Change
-
Bid5.65
Ask7.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid6.65
Ask8.95
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Strike
105
105
Last Price-
Change
-
Bid7.65
Ask9.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
110
110
Last Price23.82Nov 25, 2025
Change
-0%
Bid12.65
Ask14.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid17.6
Ask19.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid22.6
Ask24.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid27.65
Ask29.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid32.65
Ask35.1
volume0
Intrest0
