# Quote for COP (CONOCOPHILLIPS) > COP stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for COP. Quote as of Nov 13, 2026 (end of day). | Field | Value | |---|---| | 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 | ## Option strategies The best candidates for COP from each strategy screener. **Data is delayed** from Oct 23, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. ### Covered Calls | Contract | Premium | Time Value | % of Stock | Months | IVol | |---|---|---|---|---|---| | [Nov 20 '26 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120C00148000) | 7.85 | 5.05 | 3.35% | 0 | 0.38 | | [Nov 20 '26 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120C00149000) | 7.25 | 5.45 | 3.61% | 0 | 0.38 | | [Nov 20 '26 152.50](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120C00152500) | 5.45 | 5.45 | 3.61% | 0 | 0.37 | | [Nov 20 '26 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120C00155000) | 4.40 | 4.40 | 2.92% | 0 | 0.37 | All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/COP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/COP.md?op=covered) ### Straddles | Call | Put | Price | ITM | |---|---|---|---| | [Nov 20 '26 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120C00149000) | [Nov 20 '26 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120P00149000) | 12.50 | 1.80 | | [Nov 20 '26 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120C00155000) | [Nov 20 '26 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120P00155000) | 13.03 | 4.20 | | [Nov 20 '26 152.50](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120C00152500) | [Nov 20 '26 152.50](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120P00152500) | 12.55 | 1.70 | | [Nov 20 '26 157.50](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120C00157500) | [Nov 20 '26 157.50](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120P00157500) | 13.72 | 6.70 | All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/COP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/COP.md?op=straddle) ### Bull Put Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Nov 20 '26 157.50](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120P00157500) | [Nov 20 '26 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120P00148000) | 6.00 | 9.50 | | [Nov 20 '26 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120P00155000) | [Nov 20 '26 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120P00148000) | 4.28 | 7.00 | | [Nov 20 '26 152.50](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120P00152500) | [Nov 20 '26 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120P00148000) | 2.75 | 4.50 | | [Dec 15 '28 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20281215P00155000) | [Dec 15 '28 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20281215P00150000) | 3.28 | 5.00 | All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/COP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/COP.md?op=bullput) ### Bear Call Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Nov 20 '26 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120C00148000) | [Nov 20 '26 157.50](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120C00157500) | 4.48 | 9.50 | | [Nov 20 '26 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120C00148000) | [Nov 20 '26 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120C00150000) | 1.43 | 2.00 | | [Nov 20 '26 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120C00149000) | [Nov 20 '26 157.50](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120C00157500) | 3.88 | 8.50 | | [Nov 20 '26 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120C00149000) | [Nov 20 '26 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120C00150000) | 0.83 | 1.00 | All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/COP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/COP.md?op=bearcall) ### Bull Call Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Jan 19 '29 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20290119C00155000) | [Jan 19 '29 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20290119C00150000) | -1.60 | 5.00 | | [Dec 15 '28 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20281215C00155000) | [Dec 15 '28 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20281215C00150000) | -1.66 | 5.00 | | [Feb 19 '27 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270219C00155000) | [Feb 19 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270219C00150000) | -1.67 | 5.00 | | [Nov 20 '26 152.50](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120C00152500) | [Nov 20 '26 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120C00150000) | -0.97 | 2.50 | All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/COP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/COP.md?op=bullcall) ### Bear Put Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Dec 18 '26 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261218P00150000) | [Dec 18 '26 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261218P00155000) | -2.60 | 5.00 | | [Jan 15 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270115P00150000) | [Jan 15 '27 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270115P00155000) | -2.60 | 5.00 | | [Nov 20 '26 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120P00150000) | [Nov 20 '26 152.50](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120P00152500) | -1.25 | 2.50 | | [Nov 20 '26 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120P00150000) | [Nov 20 '26 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120P00155000) | -2.78 | 5.00 | All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/COP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/COP.md?op=bearput) ### Calendar Call Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Nov 20 '26 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120C00150000) | [Jan 19 '29 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20290119C00150000) | -25.23 | 26 | | [Nov 20 '26 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120C00150000) | [Dec 15 '28 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20281215C00150000) | -23.81 | 25 | | [Nov 20 '26 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120C00155000) | [Jan 19 '29 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20290119C00155000) | -25.65 | 26 | | [Jan 15 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270115C00150000) | [Jan 19 '29 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20290119C00150000) | -21.10 | 24 | All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/COP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/COP.md?op=calendar) ### Calendar Put Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Nov 20 '26 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120P00150000) | [Mar 19 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270319P00150000) | -5.35 | 4 | | [Nov 20 '26 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120P00155000) | [Jan 15 '27 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270115P00155000) | -2.72 | 2 | | [Nov 20 '26 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120P00150000) | [Jan 15 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270115P00150000) | -2.90 | 2 | | [Nov 20 '26 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120P00155000) | [May 21 '27 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270521P00155000) | -7.43 | 6 | All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/COP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/COP.md?op=calendarp) ## More for COP - [Quote](https://www.optionistics.com/quotes/stock-quotes/COP.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/COP.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/COP.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=COP) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/COP.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/COP.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/COP.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/COP.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt