$95.25
-10.85-10.23%
近くで: -
$95.86
0.610.64%
時間外: 6:17 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 Price34.72Mar 31, 2025
Change
00%
Bid24.05
Ask27.45
volume0
Intrest1
Strike
70
70
Last Price0.11Mar 07, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest4
Last Price25.85Apr 03, 2025
Change
4.3214.32%
Bid19.55
Ask21.75
volume1
Intrest2
Strike
75
75
Last Price0.24Mar 07, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest0
Last Price24.92Apr 03, 2025
Change
4.3214.77%
Bid18.15
Ask20.8
volume1
Intrest2
Strike
76
76
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price28.75Apr 02, 2025
Change
00%
Bid17.7
Ask19.65
volume0
Intrest3
Strike
77
77
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price22.34Apr 03, 2025
Change
5.4819.7%
Bid16.75
Ask18.75
volume1
Intrest3
Strike
78
78
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Last Price21.41Apr 03, 2025
Change
5.4120.17%
Bid15.85
Ask17.75
volume1
Intrest3
Strike
79
79
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Last Price16.22Apr 03, 2025
Change
10.1838.56%
Bid15.1
Ask16.55
volume1
Intrest5
Strike
80
80
Last Price0.01Apr 03, 2025
Change
0.1593.75%
Bid-
Ask0.18
volume151
Intrest16
Last Price19.67Apr 03, 2025
Change
4.919.94%
Bid13.8
Ask15.75
volume1
Intrest2
Strike
81
81
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Last Price18.74Apr 03, 2025
Change
4.920.73%
Bid13.05
Ask14.9
volume1
Intrest2
Strike
82
82
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Last Price17.59Apr 03, 2025
Change
4.8921.75%
Bid12.1
Ask13.9
volume1
Intrest2
Strike
83
83
Last Price0.92Mar 07, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest7
Last Price16.66Apr 03, 2025
Change
4.8922.69%
Bid10.5
Ask12.9
volume1
Intrest2
Strike
84
84
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest25
Last Price12.07Apr 03, 2025
Change
7.9739.77%
Bid9.75
Ask11.95
volume2
Intrest2
Strike
85
85
Last Price0.03Mar 28, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest52
Last Price11.08Apr 03, 2025
Change
7.9141.65%
Bid8.05
Ask11.45
volume12
Intrest26
Strike
86
86
Last Price0.14Mar 19, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest40
Last Price17.92Apr 02, 2025
Change
00%
Bid6.9
Ask10.4
volume0
Intrest9
Strike
87
87
Last Price0.05Apr 03, 2025
Change
0.0550%
Bid0.05
Ask0.23
volume6
Intrest17
Last Price8.05Apr 03, 2025
Change
8.9452.62%
Bid7.2
Ask9.25
volume3
Intrest21
Strike
88
88
Last Price0.12Apr 03, 2025
Change
0.0220%
Bid0.1
Ask0.25
volume2
Intrest17
Last Price7.06Apr 03, 2025
Change
9.0856.26%
Bid5.85
Ask8.45
volume3
Intrest23
Strike
89
89
Last Price0.17Apr 03, 2025
Change
0.0888.89%
Bid0.16
Ask0.33
volume1
Intrest15
Last Price5.65Apr 03, 2025
Change
961.43%
Bid4.05
Ask7.6
volume13
Intrest42
Strike
90
90
Last Price0.1Apr 03, 2025
Change
0.08400%
Bid0.25
Ask0.38
volume3
Intrest65
Last Price6.21Apr 03, 2025
Change
7.7455.48%
Bid4.45
Ask6.3
volume10
Intrest68
Strike
91
91
Last Price0.24Apr 03, 2025
Change
0.1233.33%
Bid0.39
Ask0.53
volume75
Intrest17
Last Price3.9Apr 03, 2025
Change
9.0669.91%
Bid3.45
Ask5.3
volume9
Intrest18
Strike
92
92
Last Price0.52Apr 03, 2025
Change
0.47940%
Bid0.58
Ask0.71
volume32
Intrest42
Last Price3.87Apr 03, 2025
Change
7.7766.75%
Bid2.59
Ask5.3
volume8
Intrest26
Strike
93
93
Last Price0.39Apr 03, 2025
Change
0.361200%
Bid0.8
Ask0.97
volume276
Intrest109
Last Price2.89Apr 03, 2025
Change
7.8273.02%
Bid1.63
Ask4.65
volume5
Intrest34
Strike
94
94
Last Price0.97Apr 03, 2025
Change
0.85708.33%
Bid1.18
Ask1.32
volume40
Intrest81
Last Price2.5Apr 03, 2025
Change
7.8575.85%
Bid1.9
Ask2.11
volume24
Intrest91
Strike
95
95
Last Price1.19Apr 03, 2025
Change
1.175850%
Bid1.55
Ask1.76
volume78
Intrest106
Last Price1.77Apr 03, 2025
Change
7.4880.86%
Bid1.44
Ask1.62
volume9
Intrest87
Strike
96
96
Last Price1.4Apr 03, 2025
Change
1.386900%
Bid2.06
Ask2.32
volume826
Intrest60
Last Price1.2Apr 03, 2025
Change
7.185.54%
Bid1.04
Ask1.19
volume26
Intrest195
Strike
97
97
Last Price2.8Apr 03, 2025
Change
2.755500%
Bid2.4
Ask3.25
volume97
Intrest84
Last Price0.96Apr 03, 2025
Change
6.1586.5%
Bid0.72
Ask0.86
volume109
Intrest154
Strike
98
98
Last Price3Apr 03, 2025
Change
2.934185.71%
Bid2.25
Ask3.95
volume47
Intrest140
Last Price0.66Apr 03, 2025
Change
5.1988.72%
Bid0.43
Ask0.59
volume65
Intrest247
Strike
99
99
Last Price5.53Apr 03, 2025
Change
5.4913725%
Bid2.23
Ask5.95
volume1619
Intrest1657
Last Price0.45Apr 03, 2025
Change
4.991.59%
Bid0.25
Ask0.4
volume41
Intrest450
Strike
100
100
Last Price3.75Apr 03, 2025
Change
3.685257.14%
Bid4.3
Ask6.75
volume55
Intrest209
Last Price0.3Apr 03, 2025
Change
3.6292.35%
Bid0.18
Ask0.27
volume43
Intrest575
Strike
101
101
Last Price5.23Apr 03, 2025
Change
5.178616.67%
Bid4.5
Ask7.4
volume51
Intrest139
Last Price0.06Apr 03, 2025
Change
3.5698.34%
Bid0.02
Ask0.22
volume15
Intrest138
Strike
102
102
Last Price6.46Apr 03, 2025
Change
6.345283.33%
Bid5.15
Ask8.5
volume77
Intrest140
Last Price0.05Apr 03, 2025
Change
3.3598.53%
Bid0.04
Ask0.19
volume19
Intrest180
Strike
103
103
Last Price7.17Apr 03, 2025
Change
6.993883.33%
Bid6.5
Ask9.3
volume44
Intrest128
Last Price0.06Apr 03, 2025
Change
2.197.22%
Bid-
Ask0.13
volume58
Intrest473
Strike
104
104
Last Price8.5Apr 03, 2025
Change
8.142261.11%
Bid6.65
Ask9.45
volume48
Intrest101
Last Price0.08Apr 03, 2025
Change
1.6295.29%
Bid0.03
Ask0.12
volume94
Intrest702
Strike
105
105
Last Price9.64Apr 03, 2025
Change
9.071591.23%
Bid8.7
Ask10.4
volume106
Intrest723
Last Price0.07Apr 03, 2025
Change
1.0393.64%
Bid-
Ask0.14
volume58
Intrest976
Strike
106
106
Last Price9.98Apr 03, 2025
Change
9918.37%
Bid8.75
Ask11.7
volume32
Intrest57
Last Price0.02Apr 03, 2025
Change
0.6496.97%
Bid0.01
Ask0.15
volume15
Intrest1729
Strike
107
107
Last Price10.35Apr 03, 2025
Change
7.66284.76%
Bid10.5
Ask13.45
volume3
Intrest23
Last Price0.04Apr 03, 2025
Change
0.2987.88%
Bid-
Ask0.17
volume17
Intrest423
Strike
108
108
Last Price12.3Apr 03, 2025
Change
-
Bid11.8
Ask14.45
volume10
Intrest0
Last Price0.02Apr 03, 2025
Change
0.1487.5%
Bid-
Ask0.16
volume2
Intrest264
Strike
109
109
Last Price13.25Apr 03, 2025
Change
-
Bid11.75
Ask14.6
volume8
Intrest0
Last Price0.02Apr 03, 2025
Change
0.0571.43%
Bid-
Ask0.42
volume14
Intrest214
Strike
110
110
Last Price-
Change
-
Bid13.65
Ask15.3
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
0.0375%
Bid0.01
Ask2.13
volume1
Intrest111
Strike
111
111
Last Price8.9Mar 25, 2025
Change
00%
Bid14.65
Ask17.05
volume0
Intrest0
Last Price0.02Apr 02, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest16
Strike
112
112
Last Price8.25Mar 26, 2025
Change
00%
Bid14.65
Ask17.95
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest18
Strike
113
113
Last Price-
Change
-
Bid15.65
Ask19.4
volume0
Intrest0
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest7
Strike
114
114
Last Price-
Change
-
Bid16.6
Ask20.25
volume0
Intrest0
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Strike
115
115
Last Price15.75Feb 19, 2025
Change
00%
Bid17.6
Ask21.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid18.6
Ask22.25
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
117
117
Last Price-
Change
-
Bid19.6
Ask23.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid20.6
Ask24
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid21.6
Ask25.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
120
120
Last Price15.49Mar 31, 2025
Change
00%
Bid22.65
Ask25.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid27.6
Ask31.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid32.6
Ask36.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid37.6
Ask41.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid42.65
Ask46.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid47.6
Ask51.2
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved