$105.85
0.240.23%
近くで: -
$106.00
0.150.14%
時間外: Jan 17, 7:52 PM EDT
Comments
Loading...
ConocoPhillips (NYSE:COP) 株価情報, オプションチェーン
オプションチェーンは、ConocoPhillipsの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、ConocoPhillipsの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid33.8
Ask37.35
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price30.55Jan 17, 2025
Change
0.250.81%
Bid28.8
Ask32.35
volume3
Intrest8
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid24.6
Ask27.1
volume0
Intrest0
Strike
80
80
Last Price0.11Dec 26, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Last Price-
Change
-
Bid21.45
Ask24
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid-
Ask1.06
volume0
Intrest0
Last Price-
Change
-
Bid20.5
Ask22.75
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid19.55
Ask22.05
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid18.7
Ask20.9
volume0
Intrest0
Strike
86
86
Last Price0.3Jan 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid17.75
Ask20
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask1.06
volume0
Intrest0
Last Price-
Change
-
Bid16.7
Ask18.9
volume0
Intrest0
Strike
88
88
Last Price0.19Dec 31, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Last Price10.3Dec 31, 2024
Change
00%
Bid15.5
Ask17.85
volume0
Intrest2
Strike
89
89
Last Price0.04Jan 13, 2025
Change
00%
Bid-
Ask1.09
volume0
Intrest13
Last Price-
Change
-
Bid14.45
Ask17.1
volume0
Intrest0
Strike
90
90
Last Price0.03Jan 13, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest19
Last Price-
Change
-
Bid13.6
Ask15.85
volume0
Intrest0
Strike
91
91
Last Price0.06Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price5.94Dec 24, 2024
Change
00%
Bid13.65
Ask14.45
volume0
Intrest1
Strike
92
92
Last Price0.2Jan 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest28
Last Price5.25Dec 18, 2024
Change
00%
Bid12.4
Ask13.2
volume0
Intrest18
Strike
93
93
Last Price0.11Jan 10, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest43
Last Price11.21Jan 15, 2025
Change
00%
Bid10.75
Ask12.95
volume0
Intrest3
Strike
94
94
Last Price0.06Jan 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest92
Last Price10.75Jan 15, 2025
Change
00%
Bid10.35
Ask11.05
volume0
Intrest7
Strike
95
95
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest46
Last Price6.4Jan 10, 2025
Change
00%
Bid9.45
Ask10.2
volume0
Intrest18
Strike
96
96
Last Price0.03Jan 17, 2025
Change
0.0125%
Bid0.01
Ask0.04
volume1
Intrest63
Last Price8.77Jan 17, 2025
Change
1.1715.39%
Bid8.55
Ask9.2
volume2
Intrest21
Strike
97
97
Last Price0.03Jan 17, 2025
Change
0.0240%
Bid0.01
Ask0.05
volume1
Intrest67
Last Price7.8Jan 16, 2025
Change
00%
Bid7.45
Ask8.2
volume0
Intrest20
Strike
98
98
Last Price0.03Jan 17, 2025
Change
0.0770%
Bid0.01
Ask0.05
volume10
Intrest97
Last Price6.6Jan 17, 2025
Change
0.8514.78%
Bid6.7
Ask7.1
volume10
Intrest40
Strike
99
99
Last Price0.04Jan 17, 2025
Change
0.0233.33%
Bid0.01
Ask0.05
volume10
Intrest103
Last Price5.9Jan 17, 2025
Change
0.23.28%
Bid5.6
Ask6.1
volume1
Intrest438
Strike
100
100
Last Price0.06Jan 17, 2025
Change
0.0225%
Bid0.03
Ask0.07
volume19
Intrest68
Last Price5.05Jan 16, 2025
Change
00%
Bid4.75
Ask5.2
volume0
Intrest112
Strike
101
101
Last Price0.09Jan 17, 2025
Change
0.0535.71%
Bid0.05
Ask0.12
volume2
Intrest66
Last Price4.15Jan 17, 2025
Change
0.153.75%
Bid3.9
Ask4.15
volume1
Intrest100
Strike
102
102
Last Price0.13Jan 17, 2025
Change
0.0735%
Bid0.11
Ask0.14
volume3
Intrest182
Last Price2.73Jan 17, 2025
Change
0.5216%
Bid3.05
Ask3.95
volume25
Intrest315
Strike
103
103
Last Price0.33Jan 17, 2025
Change
0.1429.79%
Bid0.2
Ask0.25
volume26
Intrest83
Last Price2.16Jan 17, 2025
Change
0.4918.49%
Bid2.14
Ask2.38
volume7
Intrest201
Strike
104
104
Last Price0.42Jan 17, 2025
Change
0.1120.75%
Bid0.37
Ask0.43
volume25
Intrest91
Last Price1.62Jan 17, 2025
Change
0.3316.92%
Bid1.54
Ask2.69
volume92
Intrest628
Strike
105
105
Last Price0.7Jan 17, 2025
Change
0.1719.54%
Bid0.64
Ask0.74
volume32
Intrest63
Last Price0.98Jan 17, 2025
Change
0.2419.67%
Bid0.98
Ask1.06
volume126
Intrest279
Strike
106
106
Last Price1.2Jan 17, 2025
Change
0.1913.67%
Bid1.05
Ask1.19
volume44
Intrest40
Last Price0.62Jan 17, 2025
Change
0.3334.74%
Bid0.39
Ask0.67
volume354
Intrest138
Strike
107
107
Last Price1.85Jan 17, 2025
Change
1.646.38%
Bid1.5
Ask1.92
volume14
Intrest18
Last Price0.36Jan 17, 2025
Change
0.2136.84%
Bid0.32
Ask0.36
volume169
Intrest594
Strike
108
108
Last Price2.85Jan 17, 2025
Change
0.3815.38%
Bid2.24
Ask2.68
volume7
Intrest7
Last Price0.17Jan 17, 2025
Change
0.1851.43%
Bid0.16
Ask0.2
volume50
Intrest152
Strike
109
109
Last Price3.1Jan 17, 2025
Change
0.513.89%
Bid3.2
Ask4.5
volume3
Intrest2
Last Price0.09Jan 17, 2025
Change
0.0950%
Bid0.08
Ask0.12
volume55
Intrest157
Strike
110
110
Last Price4.2Jan 16, 2025
Change
00%
Bid4
Ask4.85
volume0
Intrest10
Last Price0.05Jan 17, 2025
Change
0.0861.54%
Bid0.04
Ask0.08
volume20
Intrest24
Strike
111
111
Last Price9.62Jan 07, 2025
Change
00%
Bid4.45
Ask6.05
volume0
Intrest0
Last Price0.04Jan 17, 2025
Change
0.0450%
Bid0.02
Ask0.06
volume6
Intrest150
Strike
112
112
Last Price11.1Dec 13, 2024
Change
00%
Bid5.9
Ask6.75
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.0360%
Bid0.01
Ask0.05
volume2
Intrest76
Strike
113
113
Last Price17.16Dec 20, 2024
Change
00%
Bid6.75
Ask7.8
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.0250%
Bid-
Ask0.05
volume31
Intrest56
Strike
114
114
Last Price12Jan 10, 2025
Change
00%
Bid7
Ask9.05
volume0
Intrest1
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest91
Strike
115
115
Last Price19.03Dec 19, 2024
Change
00%
Bid8.8
Ask10.15
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest1
Strike
116
116
Last Price-
Change
-
Bid9.2
Ask11.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid10.3
Ask12.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid11.3
Ask13
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid12.1
Ask14.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid13.55
Ask15.7
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest4
Strike
125
125
Last Price-
Change
-
Bid18.1
Ask20.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid23.4
Ask25.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid27.95
Ask31.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid32.25
Ask36.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid37.25
Ask41.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid42.25
Ask46.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved