$97.94
-4.06-3.98%
近くで: -
$98.25
0.310.32%
時間外: 6:01 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 Price43.5Feb 21, 2025
Change
2.586.3%
Bid41.35
Ask44.95
volume1
Intrest1
Strike
55
55
Last Price0.04Dec 09, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid36
Ask39.95
volume0
Intrest0
Strike
60
60
Last Price0.06Jan 02, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest19
Last Price-
Change
-
Bid31.35
Ask34.95
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price28.3Feb 13, 2025
Change
00%
Bid26.55
Ask29.95
volume0
Intrest0
Strike
70
70
Last Price0.05Jan 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price22.2Feb 03, 2025
Change
00%
Bid22.1
Ask24.9
volume0
Intrest0
Strike
75
75
Last Price0.04Jan 13, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest8
Last Price18.22Feb 21, 2025
Change
1.126.55%
Bid16.85
Ask19.95
volume4
Intrest6
Strike
80
80
Last Price0.04Jan 28, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest145
Last Price-
Change
-
Bid13.75
Ask16.95
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid13.35
Ask15.95
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price13.32Dec 30, 2024
Change
00%
Bid12.3
Ask14.95
volume0
Intrest0
Strike
85
85
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.75
volume1
Intrest831
Last Price-
Change
-
Bid11.6
Ask13.95
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price11.81Feb 10, 2025
Change
00%
Bid10.1
Ask12.95
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price14.38Feb 20, 2025
Change
00%
Bid9.45
Ask12.45
volume0
Intrest2
Strike
87.5
87.5
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest105
Last Price10.3Feb 21, 2025
Change
3.6526.16%
Bid9.05
Ask11.9
volume10
Intrest20
Strike
88
88
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest7
Last Price7.48Feb 18, 2025
Change
00%
Bid8.6
Ask10.95
volume0
Intrest6
Strike
89
89
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest400
Last Price11.49Feb 20, 2025
Change
00%
Bid7.5
Ask9.1
volume0
Intrest44
Strike
90
90
Last Price0.06Feb 21, 2025
Change
0.04200%
Bid-
Ask1.27
volume5
Intrest456
Last Price6Feb 13, 2025
Change
00%
Bid6.05
Ask8.95
volume0
Intrest0
Strike
91
91
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest395
Last Price5.53Feb 13, 2025
Change
00%
Bid5.35
Ask7.95
volume0
Intrest0
Strike
92
92
Last Price0.06Feb 18, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest15
Last Price7.7Feb 21, 2025
Change
2.9562.11%
Bid4.25
Ask7.35
volume2
Intrest2
Strike
92.5
92.5
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest614
Last Price5.21Feb 10, 2025
Change
00%
Bid4.35
Ask6.95
volume0
Intrest0
Strike
93
93
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest192
Last Price2.34Feb 18, 2025
Change
00%
Bid3.4
Ask5.95
volume0
Intrest41
Strike
94
94
Last Price0.15Feb 21, 2025
Change
0.13650%
Bid-
Ask0.01
volume1
Intrest298
Last Price3.6Feb 21, 2025
Change
2.338.98%
Bid2.36
Ask4.05
volume6
Intrest468
Strike
95
95
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.2
volume42
Intrest920
Last Price2.34Feb 21, 2025
Change
3.4659.66%
Bid0.88
Ask2.81
volume25
Intrest133
Strike
96
96
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask1.22
volume34
Intrest608
Last Price1.39Feb 21, 2025
Change
3.5671.92%
Bid-
Ask1.55
volume42
Intrest357
Strike
97
97
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid-
Ask1.15
volume72
Intrest377
Last Price0.67Feb 21, 2025
Change
3.1682.51%
Bid0.23
Ask0.64
volume49
Intrest502
Strike
97.5
97.5
Last Price0.02Feb 21, 2025
Change
0.0250%
Bid0.01
Ask0.04
volume42
Intrest1155
Last Price0.1Feb 21, 2025
Change
3.997.5%
Bid-
Ask0.29
volume92
Intrest237
Strike
98
98
Last Price0.13Feb 21, 2025
Change
0.11550%
Bid-
Ask2.19
volume258
Intrest485
Last Price0.03Feb 21, 2025
Change
2.8898.97%
Bid0.01
Ask0.05
volume92
Intrest316
Strike
99
99
Last Price0.8Feb 21, 2025
Change
0.751500%
Bid0.73
Ask1.36
volume107
Intrest317
Last Price0.05Feb 21, 2025
Change
2.0597.62%
Bid-
Ask0.1
volume510
Intrest1557
Strike
100
100
Last Price1.65Feb 21, 2025
Change
1.571962.5%
Bid1.67
Ask2.7
volume336
Intrest2834
Last Price0.01Feb 21, 2025
Change
1.2799.22%
Bid-
Ask0.02
volume186
Intrest507
Strike
101
101
Last Price1.93Feb 21, 2025
Change
1.71777.27%
Bid2.51
Ask4.4
volume26
Intrest86
Last Price0.02Feb 21, 2025
Change
0.5896.67%
Bid-
Ask0.01
volume44
Intrest1189
Strike
102
102
Last Price2.44Feb 21, 2025
Change
1.86320.69%
Bid2.46
Ask4.9
volume21
Intrest63
Last Price0.01Feb 21, 2025
Change
0.2395.83%
Bid-
Ask0.03
volume75
Intrest834
Strike
103
103
Last Price4.64Feb 21, 2025
Change
3.42280.33%
Bid4.05
Ask7
volume6
Intrest93
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume3
Intrest486
Strike
104
104
Last Price3.74Feb 20, 2025
Change
00%
Bid4.05
Ask6.8
volume0
Intrest19
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.01
volume5
Intrest4178
Strike
105
105
Last Price6.68Feb 21, 2025
Change
3.38102.42%
Bid6.5
Ask7.9
volume91
Intrest571
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask1.26
volume1
Intrest254
Strike
106
106
Last Price5.93Feb 21, 2025
Change
2.1826.88%
Bid6.05
Ask9
volume1
Intrest1
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.25
volume10
Intrest291
Strike
107
107
Last Price-
Change
-
Bid7.05
Ask9.6
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.02
volume2
Intrest392
Strike
108
108
Last Price11.45Feb 13, 2025
Change
00%
Bid8.05
Ask11.6
volume0
Intrest0
Last Price0.02Feb 12, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest104
Strike
109
109
Last Price-
Change
-
Bid9.05
Ask12.3
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest6943
Strike
110
110
Last Price8.65Feb 20, 2025
Change
00%
Bid10.75
Ask13.5
volume0
Intrest653
Last Price0.03Feb 11, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest34
Strike
111
111
Last Price-
Change
-
Bid11.55
Ask14.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid-
Ask0.23
volume75
Intrest121
Strike
112
112
Last Price-
Change
-
Bid12.55
Ask15.65
volume0
Intrest0
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest27
Strike
113
113
Last Price-
Change
-
Bid13.75
Ask16.3
volume0
Intrest0
Last Price0.02Feb 11, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest215
Strike
114
114
Last Price-
Change
-
Bid14.05
Ask16.75
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest6980
Strike
115
115
Last Price13Feb 20, 2025
Change
00%
Bid15.05
Ask18.3
volume0
Intrest197
Last Price0.15Jan 21, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest1
Strike
116
116
Last Price-
Change
-
Bid16.05
Ask19.5
volume0
Intrest0
Last Price0.04Jan 30, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest16
Strike
117
117
Last Price-
Change
-
Bid17.05
Ask20.6
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2335
Strike
120
120
Last Price20.1Feb 21, 2025
Change
2.8112.27%
Bid20.9
Ask23.05
volume1
Intrest1
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1574
Strike
125
125
Last Price23Feb 20, 2025
Change
00%
Bid25.05
Ask28.6
volume0
Intrest0
Last Price0.2Feb 13, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest428
Strike
130
130
Last Price17.03Nov 20, 2024
Change
00%
Bid30.05
Ask33.3
volume0
Intrest0
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask1
volume0
Intrest171
Strike
135
135
Last Price-
Change
-
Bid35.05
Ask38.65
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Strike
140
140
Last Price-
Change
-
Bid40.05
Ask43.3
volume0
Intrest0
Last Price0.34Nov 11, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest6
Strike
145
145
Last Price-
Change
-
Bid45.05
Ask48.5
volume0
Intrest0
Last Price0.01Feb 04, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest37
Strike
150
150
Last Price-
Change
-
Bid50.05
Ask53.4
volume0
Intrest0
Last Price0.15Nov 20, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
155
155
Last Price-
Change
-
Bid55.05
Ask58.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid60.05
Ask63.65
volume0
Intrest0
Last Price0.1Sep 23, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest10
Strike
165
165
Last Price-
Change
-
Bid65.05
Ask68.65
volume0
Intrest0
Last Price0.26Aug 05, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Strike
170
170
Last Price70.24Feb 05, 2025
Change
00%
Bid70.05
Ask73.65
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved