Quote for COP (CONOCOPHILLIPS)

Data as of Nov 13, 2026

Last

142.28

Change

+2.22

Open

141.60

Previous

140.06

High

142.58

Low

140.49

Bid

-

Ask

-

Volume

5,866,110

Trades

-

Dividend

0.93

Yield

2.74%

Ex-Div

Nov 16, 2026

Split Date

Jun 2, 2005

Impl Vol

30.3%

Hist Vol

30.6%

Opt Volume

123,135

Open Int

318,420

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Data used in the screeners below are delayed from Oct 23, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

Contract	Premium	Time Value	% of Stock	Months	IVol
Nov 20 '26 148.00	7.85	5.05	3.35%	0	0.38
Nov 20 '26 149.00	7.25	5.45	3.61%	0	0.38
Nov 20 '26 152.50	5.45	5.45	3.61%	0	0.37
Nov 20 '26 155.00	4.40	4.40	2.92%	0	0.37

Straddles

Call	Put	Price	ITM
Nov 20 '26 149.00	Nov 20 '26 149.00	12.50	1.80
Nov 20 '26 155.00	Nov 20 '26 155.00	13.03	4.20
Nov 20 '26 152.50	Nov 20 '26 152.50	12.55	1.70
Nov 20 '26 157.50	Nov 20 '26 157.50	13.72	6.70

Bull Put Spreads

Short	Long	Credit	Width
Nov 20 '26 157.50	Nov 20 '26 148.00	6.00	9.50
Nov 20 '26 155.00	Nov 20 '26 148.00	4.28	7.00
Nov 20 '26 152.50	Nov 20 '26 148.00	2.75	4.50
Dec 15 '28 155.00	Dec 15 '28 150.00	3.28	5.00

Bear Call Spreads

Short	Long	Credit	Width
Nov 20 '26 148.00	Nov 20 '26 157.50	4.48	9.50
Nov 20 '26 148.00	Nov 20 '26 150.00	1.43	2.00
Nov 20 '26 149.00	Nov 20 '26 157.50	3.88	8.50
Nov 20 '26 149.00	Nov 20 '26 150.00	0.83	1.00

Bull Call Spreads

Short	Long	Debit	Width
Jan 19 '29 155.00	Jan 19 '29 150.00	-1.60	5.00
Dec 15 '28 155.00	Dec 15 '28 150.00	-1.66	5.00
Feb 19 '27 155.00	Feb 19 '27 150.00	-1.67	5.00
Nov 20 '26 152.50	Nov 20 '26 150.00	-0.97	2.50

Bear Put Spreads

Short	Long	Debit	Width
Dec 18 '26 150.00	Dec 18 '26 155.00	-2.60	5.00
Jan 15 '27 150.00	Jan 15 '27 155.00	-2.60	5.00
Nov 20 '26 150.00	Nov 20 '26 152.50	-1.25	2.50
Nov 20 '26 150.00	Nov 20 '26 155.00	-2.78	5.00

Calendar Call Spreads

Short	Long	Debit	Months
Nov 20 '26 150.00	Jan 19 '29 150.00	-25.23	26
Nov 20 '26 150.00	Dec 15 '28 150.00	-23.81	25
Nov 20 '26 155.00	Jan 19 '29 155.00	-25.65	26
Jan 15 '27 150.00	Jan 19 '29 150.00	-21.10	24

Calendar Put Spreads

Short	Long	Debit	Months
Nov 20 '26 150.00	Mar 19 '27 150.00	-5.35	4
Nov 20 '26 155.00	Jan 15 '27 155.00	-2.72	2
Nov 20 '26 150.00	Jan 15 '27 150.00	-2.90	2
Nov 20 '26 155.00	May 21 '27 155.00	-7.43	6