Dark

COP
ConocoPhillips
stock NYSE

At Close

May 8, 2025 3:59:57 PM EDT

88.85USD+1.294%(+1.14)15,234,931

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:28:30 AM EDT

88.08USD+0.422%(+0.37)34,930

After-hours

May 8, 2025 4:45:30 PM EDT

89.92USD+1.210%(+1.07)1,213,882

Overview

Option Chain

Historical

Exchanges

Shorts

May 9, 2025 May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Nov 21, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Dec 18, 2026 Jan 15, 2027

ITM/OTM for May 30, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
50	1,606	163	244

COP May 30, 2025 Exp. - Volume by Strike

Puts

Calls

Σ 0 Calls 0 Puts 0

COP May 30, 2025 Exp. - Open Interest by Strike

Puts

Calls

Σ 0 Calls 0 Puts 0

COP May 30, 2025 Exp. - Max Pain @ $90.00

Puts

Calls

Σ 5.52M Calls 5.52M Puts 0

COP May 30, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130 C	0	0%	0			COP250530C00130000
125 C	0	0%	0			COP250530C00125000
120 C	0	0%	0			COP250530C00120000
115 C	0	0%	0			COP250530C00115000
110 C	0.11	-67.65%	1	11	04-28	COP250530C00110000
105 C	0.17	-60.47%	1	427	04-29	COP250530C00105000
102 C	0.12	-71.43%	1	11	05-05	COP250530C00102000
101 C	0.17	-66.00%	1	121	05-05	COP250530C00101000
100 C	0.28	-54.10%	47	27	05-06	COP250530C00100000
99 C	0.89	+11.25%	4	5	05-02	COP250530C00099000
98 C	0.23	+2,200.00%	1	101	05-07	COP250530C00098000
97 C	0.33	-59.26%	1	8	05-07	COP250530C00097000
96 C	0.68	-6.85%	1	128	05-06	COP250530C00096000
95 C	0.81	-5.81%	1	30	05-07	COP250530C00095000
94 C	0.99	-15.38%	1	23	05-06	COP250530C00094000
93 C	1.05	-16.67%	1	159	05-07	COP250530C00093000
92 C	1.55	-17.99%	27	270	05-06	COP250530C00092000
91 C	1.92	-14.67%	2	52	05-06	COP250530C00091000
90 C	2.00	-22.78%	36	182	05-07	COP250530C00090000
89 C	2.21	-17.84%	5	51	05-07	COP250530C00089000
88 C	2.88	-23.20%	1	9	05-07	COP250530C00088000
87 C	3.18	-26.90%	16	20	05-07	COP250530C00087000
86 C	4.15	-32.52%	9	10	05-05	COP250530C00086000
85 C	5.03	-35.26%	3	5	05-06	COP250530C00085000
84 C	0	0%	0			COP250530C00084000
83 C	7.64	+3.95%	1	1	04-14	COP250530C00083000
82 C	0	0%	0			COP250530C00082000
81 C	0	0%	0			COP250530C00081000
80 C	11.98	-7.56%	4	2	04-25	COP250530C00080000
79 C	11.20	0%	2	0	04-30	COP250530C00079000
78 C	0	0%	0			COP250530C00078000
77 C	0	0%	0			COP250530C00077000
76 C	15.74	+29.02%	4	2	04-25	COP250530C00076000
75 C	14.89	+8.29%	2	1	04-30	COP250530C00075000
74 C	0	0%	0			COP250530C00074000
73 C	0	0%	0			COP250530C00073000
72 C	0	0%	0			COP250530C00072000
70 C	0	0%	0			COP250530C00070000
65 C	0	0%	0			COP250530C00065000
60 C	0	0%	0			COP250530C00060000
55 C	0	0%	0			COP250530C00055000
50 C	0	0%	0			COP250530C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130 P	0	0%	0			COP250530P00130000
125 P	0	0%	0			COP250530P00125000
120 P	0	0%	0			COP250530P00120000
115 P	0	0%	0			COP250530P00115000
110 P	23.35	0%	1	1	04-15	COP250530P00110000
105 P	15.35	-6.29%	1	8	05-06	COP250530P00105000
102 P	0	0%	0			COP250530P00102000
101 P	12.40	-3.88%	15	13	04-30	COP250530P00101000
100 P	14.00	+1.45%	3	11	04-16	COP250530P00100000
99 P	12.45	0%	3	3	04-16	COP250530P00099000
98 P	0	0%	0			COP250530P00098000
97 P	0	0%	0			COP250530P00097000
96 P	0	0%	0			COP250530P00096000
95 P	6.50	0%	2	1	05-02	COP250530P00095000
94 P	0	0%	0			COP250530P00094000
93 P	5.25	+22.09%	22	12	05-02	COP250530P00093000
92 P	4.55	+10.44%	26	35	05-02	COP250530P00092000
91 P	5.90	+32.58%	1	33	05-07	COP250530P00091000
90 P	4.51	+8.67%	3	21	05-06	COP250530P00090000
89 P	4.08	+2.26%	1	25	05-07	COP250530P00089000
88 P	2.71	+2.26%	14	9	05-02	COP250530P00088000
87 P	2.67	-11.00%	1	8	05-06	COP250530P00087000
86 P	2.11	+5.50%	2	29	05-06	COP250530P00086000
85 P	1.98	-15.02%	2	25	05-06	COP250530P00085000
84 P	2.00	+27.39%	20	46	05-06	COP250530P00084000
83 P	1.37	+6.20%	1	25	05-06	COP250530P00083000
82 P	1.42	+18.33%	20	26	05-07	COP250530P00082000
81 P	1.03	-11.97%	3	8	05-06	COP250530P00081000
80 P	1.09	-0.91%	16	34	05-07	COP250530P00080000
79 P	0.81	-49.06%	1	3	05-05	COP250530P00079000
78 P	1.98	0%	1	1	04-21	COP250530P00078000
77 P	0	0%	0			COP250530P00077000
76 P	0.60	-29.41%	10	14	05-07	COP250530P00076000
75 P	0.35	-77.56%	1	2	04-29	COP250530P00075000
74 P	0	0%	0			COP250530P00074000
73 P	0	0%	0			COP250530P00073000
72 P	0	0%	0			COP250530P00072000
70 P	0.19	-42.42%	10	13	05-07	COP250530P00070000
65 P	0.71	+12.70%	1	1	04-30	COP250530P00065000
60 P	0	0%	0			COP250530P00060000
55 P	0	0%	0			COP250530P00055000
50 P	0	0%	0			COP250530P00050000

document.getElementById("xfdVsB").onerror = function(){this.style.display='none';}; .dark-mode .qMt8VH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qMt8VH{ color: #333333; background-color: white; border: 2px solid #333333; }COPConocoPhillipsstock NYSE

COP May 30, 2025 Exp. - Open Interest by Strike

COP May 30, 2025 Exp. - Max Pain @ $90.00

COP
ConocoPhillips
stock NYSE