# 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 | | [Nov 20 '26 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120C00150000) | 6.42 | 5.62 | 3.73% | 0 | 0.36 | | [Nov 20 '26 157.50](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120C00157500) | 3.37 | 3.37 | 2.23% | 0 | 0.36 | | [Jan 15 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270115C00150000) | 10.55 | 9.75 | 6.47% | 2 | 0.35 | | [Jan 15 '27 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270115C00155000) | 8.19 | 8.19 | 5.43% | 2 | 0.34 | | [Feb 19 '27 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270219C00155000) | 10.05 | 10.05 | 6.66% | 3 | 0.34 | | [Mar 19 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270319C00150000) | 13.70 | 12.90 | 8.55% | 4 | 0.34 | | [Dec 18 '26 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261218C00150000) | 8.40 | 7.60 | 5.04% | 1 | 0.34 | | [Mar 19 '27 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270319C00155000) | 11.40 | 11.40 | 7.56% | 4 | 0.34 | | [Dec 18 '26 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261218C00155000) | 5.98 | 5.98 | 3.96% | 1 | 0.33 | | [May 21 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270521C00150000) | 16.20 | 15.40 | 10.21% | 6 | 0.33 | | [Jun 17 '27 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270617C00155000) | 15.05 | 15.05 | 9.98% | 7 | 0.33 | | [Jun 17 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270617C00150000) | 17.25 | 16.45 | 10.91% | 7 | 0.33 | | [May 21 '27 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270521C00155000) | 13.80 | 13.80 | 9.15% | 6 | 0.33 | | [Feb 19 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270219C00150000) | 11.73 | 10.93 | 7.24% | 3 | 0.32 | | [Sep 17 '27 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270917C00155000) | 17.72 | 17.72 | 11.75% | 10 | 0.31 | | [Dec 17 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20271217C00150000) | 23.50 | 22.70 | 15.05% | 13 | 0.31 | | [Sep 17 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270917C00150000) | 19.88 | 19.08 | 12.65% | 10 | 0.30 | | [Dec 17 '27 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20271217C00155000) | 20.75 | 20.75 | 13.76% | 13 | 0.30 | | [Jan 21 '28 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20280121C00155000) | 21.79 | 21.79 | 14.45% | 14 | 0.29 | | [Jan 21 '28 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20280121C00150000) | 23.99 | 23.19 | 15.38% | 14 | 0.29 | | [Dec 15 '28 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20281215C00155000) | 28.57 | 28.57 | 18.95% | 25 | 0.19 | | [Jan 19 '29 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20290119C00155000) | 30.05 | 30.05 | 19.93% | 26 | 0.19 | | [Dec 15 '28 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20281215C00150000) | 30.23 | 29.43 | 19.51% | 25 | 0.18 | | [Jan 19 '29 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20290119C00150000) | 31.65 | 30.85 | 20.46% | 26 | 0.17 | All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/COP.md) ## 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