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	Xetra	EUR	Delayed
COP	TradeGate	EUR	Delayed
COP	Frankfurt	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

120.46 -0.09 -0.07%

22/05 - Closed. Currency in USD

After Hours

121.10

+0.64

+0.53%

1:59:49 - Real-time Data

Type: Equity

Market: United States

Volume: 4,949,755
Bid/Ask: 0.00 / 0.00
Day's Range: 119.60 - 121.59

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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 22, 2026 21:10 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	54.4	57.55	0	65.00	0	0%	0	0.22	0
COP Call 65.00 Exp: May 29, 2026 Last: 0 Chg.: 0% SymbolCOP\|20260529\|65.00C Delta0.9717 Imp Vol2.5717 Bid54.4 Gamma0.0015 Theoretical55.98 Ask57.55 Theta-0.195 Intrinsic Value55.46 Volume0 Vega0.0107 Time Value-55.46 Open Interest0 Rho0.0085 Delta / Theta-4.9819 COP Put 65.00 Exp: May 29, 2026 Last: 0 Chg.: 0% SymbolCOP\|20260529\|65.00P Delta-0.009 Imp Vol2.0004 Bid0 Gamma0.0007 Theoretical0.11 Ask0.22 Theta-0.0579 Intrinsic Value-55.46 Volume0 Vega0.0041 Time Value55.46 Open Interest0 Rho-0.0002 Delta / Theta0.1554
0	0%	49.4	52.55	0	70.00	0	0%	0	0.22	0
COP Call 70.00 Exp: May 29, 2026 Last: 0 Chg.: 0% SymbolCOP\|20260529\|70.00C Delta0.9686 Imp Vol2.2997 Bid49.4 Gamma0.0018 Theoretical50.98 Ask52.55 Theta-0.1908 Intrinsic Value50.46 Volume0 Vega0.0117 Time Value-50.46 Open Interest0 Rho0.0092 Delta / Theta-5.0773 COP Put 70.00 Exp: May 29, 2026 Last: 0 Chg.: 0% SymbolCOP\|20260529\|70.00P Delta-0.0101 Imp Vol1.7817 Bid0 Gamma0.0009 Theoretical0.11 Ask0.22 Theta-0.0569 Intrinsic Value-50.46 Volume0 Vega0.0045 Time Value50.46 Open Interest0 Rho-0.0002 Delta / Theta0.1769
0	0%	44.4	47.45	0	75.00	0	0%	0	0.22	0
COP Call 75.00 Exp: May 29, 2026 Last: 0 Chg.: 0% SymbolCOP\|20260529\|75.00C Delta0.9673 Imp Vol2.0051 Bid44.4 Gamma0.0022 Theoretical45.93 Ask47.45 Theta-0.1723 Intrinsic Value45.46 Volume0 Vega0.0121 Time Value-45.46 Open Interest0 Rho0.0099 Delta / Theta-5.6127 COP Put 75.00 Exp: May 29, 2026 Last: 0 Chg.: 0% SymbolCOP\|20260529\|75.00P Delta-0.0113 Imp Vol1.5771 Bid0 Gamma0.0011 Theoretical0.11 Ask0.22 Theta-0.0558 Intrinsic Value-45.46 Volume0 Vega0.005 Time Value45.46 Open Interest0 Rho-0.0003 Delta / Theta0.203
					120.46	Price @ May 22, 2026 21:10 GMT
2.15	2.38%	1.85	2.07	240	121.00	2.04	0%	2.34	2.8	0
COP Call 121.00 Exp: May 29, 2026 Last: 2.15 Chg.: 2.38% SymbolCOP\|20260529\|121.00C Delta0.4715 Imp Vol0.3316 Bid1.85 Gamma0.0719 Theoretical1.96 Ask2.07 Theta-0.1583 Intrinsic Value-0.54 Volume240 Vega0.0663 Time Value2.69 Open Interest132 Rho0.0105 Delta / Theta-2.9785 COP Put 121.00 Exp: May 29, 2026 Last: 2.04 Chg.: 0% SymbolCOP\|20260529\|121.00P Delta-0.5265 Imp Vol0.345 Bid2.34 Gamma0.0692 Theoretical2.57 Ask2.8 Theta-0.162 Intrinsic Value0.54 Volume0 Vega0.0664 Time Value1.5 Open Interest62 Rho-0.0111 Delta / Theta3.2498
1.55	-16.22%	1.48	1.63	60	122.00	2.99	20.08%	2.83	3.1	22
COP Call 122.00 Exp: May 29, 2026 Last: 1.55 Chg.: -16.22% SymbolCOP\|20260529\|122.00C Delta0.4015 Imp Vol0.3328 Bid1.48 Gamma0.0696 Theoretical1.55 Ask1.63 Theta-0.1543 Intrinsic Value-1.54 Volume60 Vega0.0645 Time Value3.09 Open Interest236 Rho0.009 Delta / Theta-2.6018 COP Put 122.00 Exp: May 29, 2026 Last: 2.99 Chg.: 20.08% SymbolCOP\|20260529\|122.00P Delta-0.6029 Imp Vol0.3203 Bid2.83 Gamma0.0722 Theoretical2.99 Ask3.1 Theta-0.1453 Intrinsic Value1.54 Volume22 Vega0.0643 Time Value1.45 Open Interest38 Rho-0.0124 Delta / Theta4.1487
1.25	-11.35%	1.11	1.28	168	123.00	2.85	0%	3.4	3.95	0
COP Call 123.00 Exp: May 29, 2026 Last: 1.25 Chg.: -11.35% SymbolCOP\|20260529\|123.00C Delta0.339 Imp Vol0.3411 Bid1.11 Gamma0.0643 Theoretical1.25 Ask1.28 Theta-0.1496 Intrinsic Value-2.54 Volume168 Vega0.061 Time Value3.79 Open Interest109 Rho0.0076 Delta / Theta-2.2666 COP Put 123.00 Exp: May 29, 2026 Last: 2.85 Chg.: 0% SymbolCOP\|20260529\|123.00P Delta-0.669 Imp Vol0.3254 Bid3.4 Gamma0.0668 Theoretical3.68 Ask3.95 Theta-0.1385 Intrinsic Value2.54 Volume0 Vega0.0604 Time Value0.31 Open Interest353 Rho-0.0136 Delta / Theta4.8296

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	105,378.37	-907.00	-0.85%
S. Africa 40 Futures	105,766	-1002	-0.94%
US 30	50,542.0	+256.3	+0.51%
US 500	7,467.3	+21.6	+0.29%
US Tech 100	29,444.6	+87.3	+0.30%
DAX Futures	24,970.0	+259.0	+1.05%
Dollar Index	99.19	-0.03	-0.03%

Gold	4,523.20	-19.30	-0.42%
Silver	76.199	-0.531	-0.69%
Crude Oil WTI	96.60	+0.25	+0.26%
Brent Oil	103.54	+0.96	+0.94%
Natural Gas	2.907	-0.111	-3.68%
Copper	6.3790	+0.0850	+1.35%
US Corn	463.25	+1.00	+0.22%

USD/ZAR	16.4783	+0.0245	+0.15%
EUR/USD	1.1603	-0.0015	-0.13%
GBP/USD	1.3430	-0.0002	-0.01%
USD/JPY	159.20	+0.22	+0.14%
GBP/JPY	213.82	+0.28	+0.13%
USD/CAD	1.3821	+0.0044	+0.32%
AUD/USD	0.7127	-0.0023	-0.32%

Nampak	47,900	-200	-0.42%
MTN	20,810	+310	+1.51%
Standard Bank	31,398	+8	+0.03%
FirstRand Ltd	8,963	-19	-0.21%
Capitec	440,467	+3425	+0.78%
African Rainbow Minerals	20,033	-170	-0.84%
Naspers	84,281	-1765	-2.05%

Recent Quotes

Name	Price	Chg.	Chg. %
COP	120.46	-0.09	-0.07%
PSRU	0.0001	0.0000	0.00%
MFSI	17.21	0.00	0.00%
EXAC	49.25	0.00	0.00%
1204	1.55	-0.05	-3.13%

Market Movers

Name	Last	Chg. %	Vol.
Harmony Gold Mining Company	27,456	-1.57%	2.35M
Gold Fields	63,918	-2.55%	1.49M
Naspers	84,281	-2.05%	1.29M
Prosus	74,600	-2.50%	938.97K
Valterra Platinum	129,036	-1.50%	751.77K
Capitec	440,467	+0.78%	177.38K
Richemont	326,218	-0.65%	171.85K

Name	Last	Chg. %	Vol.
Oando Plc	30	+66.67%	0.02K
Brikor	14.00	+16.67%	201.50K
Transpaco Ltd	4,417	+16.18%	1.80K
Pick n Pay	2,422	+13.50%	8.24M
ASP Isotopes	9,442.00	+12.88%	34.54K
Nictus	280	+12.00%	5.00K
Orion Gold NL	30	+7.14%	10.32M

Name	Last	Chg. %	Vol.
Vunani	107	-45.13%	2.29K
Deneb Investments	215	-18.87%	1.95K
Finbond Group Ltd	100	-11.50%	349.41K
York Timber Holdings Ltd	190	-9.09%	22.20K
Sappi	1,230	-8.55%	4.66M
Salungano	90	-7.22%	40.00K
Grand Parade	207	-1.43%	46.01K