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.

Calendar Put Spreads

show all panels more…

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
Nov 20 '26 150.00	Feb 19 '27 150.00	-4.70	3
Nov 20 '26 150.00	Jun 17 '27 150.00	-8.65	7
Nov 20 '26 150.00	Sep 17 '27 150.00	-10.35	10
Nov 20 '26 155.00	Dec 18 '26 155.00	-1.57	1
Nov 20 '26 150.00	Dec 18 '26 150.00	-1.75	1
Nov 20 '26 155.00	Jun 17 '27 155.00	-8.85	7
Dec 18 '26 150.00	Mar 19 '27 150.00	-3.60	3
Nov 20 '26 150.00	Dec 17 '27 150.00	-12.45	13
Nov 20 '26 150.00	Jan 21 '28 150.00	-12.70	14
Dec 18 '26 150.00	Jan 15 '27 150.00	-1.15	1
Dec 18 '26 155.00	Jan 15 '27 155.00	-1.15	1
Dec 18 '26 150.00	Feb 19 '27 150.00	-2.95	2
Feb 19 '27 150.00	Mar 19 '27 150.00	-0.65	1
Dec 18 '26 155.00	May 21 '27 155.00	-5.85	5
Dec 18 '26 150.00	Jun 17 '27 150.00	-6.90	6
Nov 20 '26 155.00	Jan 21 '28 155.00	-13.13	14
Dec 18 '26 150.00	Sep 17 '27 150.00	-8.60	9
Jan 15 '27 150.00	Mar 19 '27 150.00	-2.45	2
Dec 17 '27 150.00	Jan 21 '28 150.00	-0.25	1
Jun 17 '27 150.00	Sep 17 '27 150.00	-1.70	3
Jan 15 '27 150.00	Feb 19 '27 150.00	-1.80	1
Dec 18 '26 155.00	Jun 17 '27 155.00	-7.28	6
Feb 19 '27 150.00	Jun 17 '27 150.00	-3.95	4
Feb 19 '27 150.00	Sep 17 '27 150.00	-5.65	7
Jan 15 '27 155.00	May 21 '27 155.00	-4.70	4
Dec 15 '28 150.00	Jan 19 '29 150.00	-0.45	1
Jan 15 '27 150.00	Jun 17 '27 150.00	-5.75	5
Dec 18 '26 150.00	Dec 17 '27 150.00	-10.70	12
Dec 18 '26 150.00	Jan 21 '28 150.00	-10.95	13
Jan 15 '27 150.00	Sep 17 '27 150.00	-7.45	8
May 21 '27 155.00	Jun 17 '27 155.00	-1.43	1
Mar 19 '27 150.00	Jun 17 '27 150.00	-3.30	3
Mar 19 '27 150.00	Sep 17 '27 150.00	-5.00	6
Sep 17 '27 150.00	Dec 17 '27 150.00	-2.10	3
Sep 17 '27 150.00	Jan 21 '28 150.00	-2.35	4
Jun 17 '27 150.00	Dec 17 '27 150.00	-3.80	6