Breaking News

ConocoPhillips (COP)

Symbol	Exchange	Currency
COP	NYSE	USD	Real-time
COP	Mexico	MXN	Delayed
COP	BIVA	MXN	Delayed
1COP	Milan	EUR	Real-time
COP	TradeGate	EUR	Delayed
COP	Frankfurt	EUR	Delayed
COP	Xetra	EUR	Delayed
COPH34	B3	BRL	Delayed
COP	Vienna	EUR	Real-time
COP_KZ	KASE	USD	Delayed
COPUS	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

113.87 -1.01 -0.88%

09/05 - Closed. Currency in USD

After Hours

114.00

+0.13

+0.11%

7:56:29 - Real-time Data

Type: Equity

Market: United States

Volume: 8,009,464
Bid/Ask: 0.00 / 0.00
Day's Range: 113.62 - 115.49

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

ConocoPhillips Option Chain

Get free option data for COP. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for ConocoPhillips options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 08, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
67.4	-0.15%	66.25	68.55	28	47.50	0.26	0%	0	2.13	0
COP Call 47.50 Exp: May 15, 2026 Last: 67.4 Chg.: -0.15% SymbolCOP\|20260515\|47.50C Delta0.9724 Imp Vol3.82 Bid66.25 Gamma0.001 Theoretical67.4 Ask68.55 Theta-0.2679 Intrinsic Value66.31 Volume28 Vega0.0099 Time Value1.09 Open Interest2 Rho0.0061 Delta / Theta-3.6295 COP Put 47.50 Exp: May 15, 2026 Last: 0.26 Chg.: 0% SymbolCOP\|20260515\|47.50P Delta-0.0335 Imp Vol4.0922 Bid0 Gamma0.0012 Theoretical1.07 Ask2.13 Theta-0.3447 Intrinsic Value-66.31 Volume0 Vega0.0118 Time Value66.57 Open Interest1 Rho-0.0009 Delta / Theta0.0973
0	0%	63.55	66.15	0	50.00	0	0%	0	2.13	0
COP Call 50.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolCOP\|20260515\|50.00C Delta0.9721 Imp Vol3.5697 Bid63.55 Gamma0.0011 Theoretical64.85 Ask66.15 Theta-0.2527 Intrinsic Value63.81 Volume0 Vega0.01 Time Value-63.81 Open Interest1 Rho0.0065 Delta / Theta-3.8465 COP Put 50.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolCOP\|20260515\|50.00P Delta-0.0355 Imp Vol3.8796 Bid0 Gamma0.0013 Theoretical1.07 Ask2.13 Theta-0.3422 Intrinsic Value-63.81 Volume0 Vega0.0124 Time Value63.81 Open Interest1 Rho-0.0009 Delta / Theta0.1037
0	0%	58.35	61.15	0	55.00	0	0%	0	2.13	0
COP Call 55.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolCOP\|20260515\|55.00C Delta0.9719 Imp Vol3.1057 Bid58.35 Gamma0.0013 Theoretical59.75 Ask61.15 Theta-0.2217 Intrinsic Value58.81 Volume0 Vega0.0101 Time Value-58.81 Open Interest0 Rho0.0071 Delta / Theta-4.3843 COP Put 55.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolCOP\|20260515\|55.00P Delta-0.0397 Imp Vol3.4854 Bid0 Gamma0.0016 Theoretical1.07 Ask2.13 Theta-0.3366 Intrinsic Value-58.81 Volume0 Vega0.0135 Time Value58.81 Open Interest1 Rho-0.001 Delta / Theta0.1178
					113.81	Price @ May 08, 2026 20:08 GMT
1.82	-27.2%	1.72	1.86	170	114.00	2.37	7.73%	2.27	2.43	135
COP Call 114.00 Exp: May 15, 2026 Last: 1.82 Chg.: -27.2% SymbolCOP\|20260515\|114.00C Delta0.5225 Imp Vol0.2756 Bid1.72 Gamma0.0914 Theoretical1.82 Ask1.86 Theta-0.1249 Intrinsic Value-0.19 Volume170 Vega0.0629 Time Value2.01 Open Interest364 Rho0.0111 Delta / Theta-4.1837 COP Put 114.00 Exp: May 15, 2026 Last: 2.37 Chg.: 7.73% SymbolCOP\|20260515\|114.00P Delta-0.4785 Imp Vol0.3892 Bid2.27 Gamma0.0648 Theoretical2.37 Ask2.43 Theta-0.1738 Intrinsic Value0.19 Volume135 Vega0.0629 Time Value2.18 Open Interest281 Rho-0.0096 Delta / Theta2.7527
1.4	-27.84%	1.31	1.41	188	115.00	2.9	13.28%	2.81	3.1	53
COP Call 115.00 Exp: May 15, 2026 Last: 1.4 Chg.: -27.84% SymbolCOP\|20260515\|115.00C Delta0.4336 Imp Vol0.2823 Bid1.31 Gamma0.0881 Theoretical1.4 Ask1.41 Theta-0.1262 Intrinsic Value-1.19 Volume188 Vega0.0622 Time Value2.59 Open Interest1,037 Rho0.0092 Delta / Theta-3.4355 COP Put 115.00 Exp: May 15, 2026 Last: 2.9 Chg.: 13.28% SymbolCOP\|20260515\|115.00P Delta-0.5431 Imp Vol0.3889 Bid2.81 Gamma0.0645 Theoretical2.9 Ask3.1 Theta-0.1727 Intrinsic Value1.19 Volume53 Vega0.0627 Time Value1.71 Open Interest1,527 Rho-0.0108 Delta / Theta3.1444
1.05	-46.97%	0.99	1.09	351	116.00	3.5	20.27%	3.5	3.95	5
COP Call 116.00 Exp: May 15, 2026 Last: 1.05 Chg.: -46.97% SymbolCOP\|20260515\|116.00C Delta0.3512 Imp Vol0.2867 Bid0.99 Gamma0.0818 Theoretical1.05 Ask1.09 Theta-0.1207 Intrinsic Value-2.19 Volume351 Vega0.0586 Time Value3.24 Open Interest83 Rho0.0075 Delta / Theta-2.9091 COP Put 116.00 Exp: May 15, 2026 Last: 3.5 Chg.: 20.27% SymbolCOP\|20260515\|116.00P Delta-0.6058 Imp Vol0.3896 Bid3.5 Gamma0.0625 Theoretical3.5 Ask3.95 Theta-0.1677 Intrinsic Value2.19 Volume5 Vega0.0608 Time Value1.31 Open Interest211 Rho-0.012 Delta / Theta3.6131

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

COP Comments

Write your thoughts about ConocoPhillips

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,960.97	-73.30	-1.21%
Nikkei 225	62,713.65	-120.19	-0.19%
Shanghai	4,179.95	-0.14	0.00%
US 500	7,396.7	+59.6	+0.81%
US Tech 100	29,226.1	+662.1	+2.32%
DAX	24,338.63	-324.98	-1.32%
Dollar Index	97.780	-0.160	-0.16%

Crude Oil WTI	95.42	+0.61	+0.64%
Brent Oil	101.29	+1.23	+1.23%
Natural Gas	2.757	-0.012	-0.43%
Gold	4,730.70	+19.80	+0.42%
Silver	80.865	+0.685	+0.85%
US Soybeans	1,208.00	+15.75	+1.32%
Copper	6.2965	+0.1205	+1.95%

Philippines 2Y	5.316	-0.272	-4.87%
Philippines 10Y	7.225	-0.143	-1.94%
Philippines 20Y	7.529	-0.155	-2.02%
U.S. 2Y	3.893	-0.026	-0.66%
U.S. 10Y	4.364	-0.030	-0.68%
U.S. 30Y	4.947	-0.022	-0.44%
Germany 10Y	3.0047	+0.0075	+0.25%

Alphabet C	397.05	+1.75	+0.44%
Villar Land Holdings	402.00	+1.00	+0.25%
Anheuser Busch ADR	79.89	-0.36	-0.45%
Booking	165.93	-5.35	-3.12%
Apple	293.32	+5.88	+2.05%
Alibaba ADR	140.06	-0.94	-0.67%
Tesla	428.35	+16.56	+4.02%

Recent Quotes

	Name	Price	Chg.	Chg. %
	COP	113.87	-1.01	-0.88%
	SIFY	16.340	+0.460	+2.90%

Market Movers

Name	Last	Chg. %	Vol.
AC Energy Philippines Inc	3.290	+1.86%	101.78M
Emperador	15.680	-0.25%	13.34M
Ayala Land	15.600	-1.27%	12.23M
Bank of the Philippine Islands	88.05	-2.06%	4.14M
Metropolitan Bank	65.00	-1.66%	3.35M
BDO Unibank	116.90	-0.17%	3.19M
International Container	770.000	-1.91%	1.85M

Name	Last	Chg. %	Vol.
Vivant	21.600	+12.97%	0.20K
Manila Broadcasting Co	6.800	+12.96%	2.90K
ACE Enexor	3.920	+10.42%	148.00K
Pacifica	0.850	+10.39%	2.00K
Benguet B	6.400	+6.14%	111.30K
Discovery World	0.990	+5.32%	7.00K
Ferronoux Holdings	2.890	+5.09%	10.00K

Name	Last	Chg. %	Vol.
Cirtek Holdings Philippines Prf	8.34	-8.85%	28.80K
Oriental Petrol B	0.0130	-7.14%	100.00K
East West Banking	13.00	-7.01%	667.20K
Cirtek	0.61	-6.15%	3.94M
Primex	0.950	-5.94%	13.00K
Prime Media	0.900	-5.26%	43.00K
PH Resorts	0.202	-4.72%	2.43M