$85.55
近くで: May 27, 7:38 PM EDT
$85.70
0.150.18%
時間外: 7:38 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 Price35.42May 23, 2025
Change
00%
Bid33.2
Ask37
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price30.08May 23, 2025
Change
00%
Bid28.2
Ask32.05
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price25.4May 23, 2025
Change
00%
Bid23.25
Ask27.15
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price20.03May 22, 2025
Change
00%
Bid18.35
Ask22
volume0
Intrest1
Strike
65
65
Last Price0.14May 07, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1
Last Price18Apr 16, 2025
Change
00%
Bid14.35
Ask16.2
volume0
Intrest0
Strike
70
70
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1
Last Price13.2May 23, 2025
Change
00%
Bid11.75
Ask14.95
volume0
Intrest19
Strike
72
72
Last Price0.09May 23, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest0
Last Price19May 12, 2025
Change
00%
Bid10.2
Ask13.2
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid9.2
Ask13
volume0
Intrest0
Strike
74
74
Last Price0.29May 02, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1
Last Price-
Change
-
Bid8.2
Ask11.45
volume0
Intrest0
Strike
75
75
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest15
Last Price-
Change
-
Bid7.2
Ask10.4
volume0
Intrest0
Strike
76
76
Last Price0.09May 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest10
Last Price-
Change
-
Bid6.2
Ask10.1
volume0
Intrest0
Strike
77
77
Last Price0.04May 20, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest82
Last Price-
Change
-
Bid6.35
Ask8.15
volume0
Intrest0
Strike
78
78
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest576
Last Price-
Change
-
Bid5.2
Ask7.55
volume0
Intrest0
Strike
79
79
Last Price0.04May 20, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest28
Last Price11.01Apr 22, 2025
Change
00%
Bid4
Ask6.4
volume0
Intrest0
Strike
80
80
Last Price0.04May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1619
Last Price8.17May 06, 2025
Change
00%
Bid2.27
Ask5.2
volume0
Intrest0
Strike
81
81
Last Price0.07May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest65
Last Price9.39Apr 23, 2025
Change
00%
Bid2.39
Ask4.4
volume0
Intrest0
Strike
82
82
Last Price0.06May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest70
Last Price9.8May 16, 2025
Change
00%
Bid1.4
Ask2.77
volume0
Intrest4
Strike
83
83
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest318
Last Price8.7May 16, 2025
Change
00%
Bid0.66
Ask1.98
volume0
Intrest0
Strike
84
84
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest152
Last Price0.35May 23, 2025
Change
00%
Bid0.1
Ask0.32
volume0
Intrest162
Strike
85
85
Last Price0.09May 23, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest731
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest157
Strike
86
86
Last Price0.91May 23, 2025
Change
00%
Bid0.57
Ask1.14
volume0
Intrest624
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest136
Strike
87
87
Last Price2.23May 23, 2025
Change
00%
Bid1.5
Ask2.1
volume0
Intrest433
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest107
Strike
88
88
Last Price2.47May 23, 2025
Change
00%
Bid2.2
Ask3.4
volume0
Intrest2105
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest128
Strike
89
89
Last Price3.67May 23, 2025
Change
00%
Bid3.25
Ask4.9
volume0
Intrest1454
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest339
Strike
90
90
Last Price5.07May 23, 2025
Change
00%
Bid4.25
Ask5.95
volume0
Intrest222
Last Price0.06May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest237
Strike
91
91
Last Price4.14May 21, 2025
Change
00%
Bid5.15
Ask6.65
volume0
Intrest51
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest885
Strike
92
92
Last Price6.92May 23, 2025
Change
00%
Bid5.7
Ask7.15
volume0
Intrest20
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest287
Strike
93
93
Last Price7.25May 22, 2025
Change
00%
Bid6.5
Ask9.6
volume0
Intrest4
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest872
Strike
94
94
Last Price6.92May 21, 2025
Change
00%
Bid8.15
Ask9.85
volume0
Intrest1
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest377
Strike
95
95
Last Price8.67May 22, 2025
Change
00%
Bid7.9
Ask10.85
volume0
Intrest0
Last Price0.14May 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest319
Strike
96
96
Last Price5.77May 19, 2025
Change
00%
Bid9.6
Ask12.7
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest283
Strike
97
97
Last Price11.57May 23, 2025
Change
00%
Bid11.15
Ask12.65
volume0
Intrest3
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest272
Strike
98
98
Last Price7.8May 16, 2025
Change
00%
Bid11
Ask14.8
volume0
Intrest0
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest14
Strike
99
99
Last Price-
Change
-
Bid12.05
Ask15.8
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest132
Strike
100
100
Last Price13.45May 22, 2025
Change
00%
Bid13.5
Ask16.75
volume0
Intrest1
Last Price0.06May 15, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest47
Strike
101
101
Last Price-
Change
-
Bid14
Ask17.8
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest442
Strike
102
102
Last Price10.4Apr 29, 2025
Change
00%
Bid14.85
Ask18.8
volume0
Intrest0
Last Price0.32Apr 22, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1
Strike
103
103
Last Price20.57Apr 07, 2025
Change
00%
Bid15.85
Ask19.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
104
104
Last Price14.47Apr 17, 2025
Change
00%
Bid16.85
Ask20.8
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest10
Strike
105
105
Last Price18.35May 22, 2025
Change
00%
Bid17.85
Ask21.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid18.85
Ask22.8
volume0
Intrest0
Last Price0.15May 15, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1
Strike
107
107
Last Price-
Change
-
Bid19.85
Ask23.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid20.85
Ask24.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid21.85
Ask25.8
volume0
Intrest0
Last Price1.13Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid22.9
Ask26.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid24.6
Ask27.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid25.5
Ask28.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid26.5
Ask29.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid27.5
Ask30.9
volume0
Intrest0
Last Price0.14May 16, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest100
Strike
115
115
Last Price-
Change
-
Bid28.75
Ask31
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid29.5
Ask32.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid30.5
Ask33.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid31.5
Ask34.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid32.4
Ask35.35
volume0
Intrest0
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1
Strike
120
120
Last Price-
Change
-
Bid33.5
Ask36.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid38.5
Ask41.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid42.85
Ask46.9
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved