$103.22
-1.22-1.17%
À la fermeture: -
$103.22
00.00%
Après les heures de négociation: 7:43 PM EDT
Comments
Loading...
ConocoPhillips (NYSE:COP) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de ConocoPhillips à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour ConocoPhillips..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid31
Ask35.2
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid26
Ask30.5
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price31.1Nov 08, 2024
Change
00%
Bid22.6
Ask24.35
volume0
Intrest20
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid17.35
Ask19.45
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price13.39Dec 06, 2024
Change
0.211.54%
Bid12.05
Ask14.5
volume10
Intrest17
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid11.1
Ask13.4
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid9
Ask13.5
volume0
Intrest0
Strike
92
92
Last Price0.1Nov 13, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest7
Last Price-
Change
-
Bid7.8
Ask12.5
volume0
Intrest0
Strike
93
93
Last Price0.05Dec 02, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest3
Last Price-
Change
-
Bid7
Ask11.5
volume0
Intrest0
Strike
94
94
Last Price0.14Nov 06, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Last Price8.45Dec 04, 2024
Change
00%
Bid6.5
Ask10.1
volume0
Intrest0
Strike
95
95
Last Price0.09Nov 25, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest86
Last Price-
Change
-
Bid6.25
Ask8.2
volume0
Intrest0
Strike
96
96
Last Price0.01Dec 02, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest12
Last Price-
Change
-
Bid5.55
Ask7.5
volume0
Intrest0
Strike
97
97
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.04
volume1
Intrest83
Last Price-
Change
-
Bid4.5
Ask6.3
volume0
Intrest0
Strike
98
98
Last Price0.01Dec 06, 2024
Change
0.0150%
Bid-
Ask0.04
volume12
Intrest270
Last Price6.15Oct 28, 2024
Change
00%
Bid4
Ask5.05
volume0
Intrest0
Strike
99
99
Last Price0.01Dec 06, 2024
Change
0.0685.71%
Bid-
Ask0.05
volume1
Intrest45
Last Price3.1Dec 06, 2024
Change
1.9738.86%
Bid2.21
Ask3.75
volume24
Intrest5
Strike
100
100
Last Price0.01Dec 06, 2024
Change
0.0787.5%
Bid-
Ask0.04
volume25
Intrest401
Last Price3.75Dec 05, 2024
Change
00%
Bid1.85
Ask2.91
volume0
Intrest1
Strike
101
101
Last Price0.06Dec 06, 2024
Change
0.04200%
Bid-
Ask0.06
volume23
Intrest53
Last Price1Dec 06, 2024
Change
3.3577.01%
Bid0.91
Ask1.69
volume10
Intrest7
Strike
102
102
Last Price0.02Dec 06, 2024
Change
0.0571.43%
Bid0.01
Ask0.08
volume96
Intrest138
Last Price0.18Dec 06, 2024
Change
1.6690.22%
Bid0.08
Ask0.39
volume218
Intrest31
Strike
103
103
Last Price0.03Dec 06, 2024
Change
0.3592.11%
Bid-
Ask0.06
volume364
Intrest244
Last Price0.01Dec 06, 2024
Change
1.1799.15%
Bid-
Ask0.01
volume200
Intrest208
Strike
104
104
Last Price0.45Dec 06, 2024
Change
0.048.16%
Bid0.42
Ask1.08
volume152
Intrest415
Last Price0.01Dec 06, 2024
Change
0.5498.18%
Bid-
Ask0.01
volume73
Intrest323
Strike
105
105
Last Price1.65Dec 06, 2024
Change
0.84103.7%
Bid0.97
Ask5
volume112
Intrest328
Last Price0.02Dec 06, 2024
Change
0.2893.33%
Bid-
Ask0.09
volume84
Intrest339
Strike
106
106
Last Price2.84Dec 06, 2024
Change
1.75160.55%
Bid1.82
Ask5
volume34
Intrest249
Last Price0.01Dec 06, 2024
Change
0.1493.33%
Bid-
Ask0.09
volume56
Intrest323
Strike
107
107
Last Price4Dec 06, 2024
Change
1.7577.78%
Bid1.6
Ask5.95
volume88
Intrest346
Last Price0.01Dec 06, 2024
Change
0.0583.33%
Bid-
Ask0.03
volume318
Intrest509
Strike
108
108
Last Price5.09Dec 06, 2024
Change
1.8356.13%
Bid3.5
Ask7
volume2
Intrest46
Last Price0.04Dec 06, 2024
Change
0.0233.33%
Bid-
Ask0.03
volume4
Intrest944
Strike
109
109
Last Price5.95Dec 06, 2024
Change
250.63%
Bid4.45
Ask6.5
volume6
Intrest15
Last Price0.01Dec 06, 2024
Change
0.0375%
Bid-
Ask0.01
volume10
Intrest1234
Strike
110
110
Last Price5.08Dec 05, 2024
Change
00%
Bid5
Ask9.05
volume0
Intrest37
Last Price0.01Dec 06, 2024
Change
0.0150%
Bid-
Ask0.03
volume24
Intrest449
Strike
111
111
Last Price6.08Dec 05, 2024
Change
00%
Bid6.8
Ask8.95
volume0
Intrest5
Last Price0.02Dec 06, 2024
Change
0.0360%
Bid-
Ask0.01
volume260
Intrest2210
Strike
112
112
Last Price9.35Dec 06, 2024
Change
0.8510%
Bid7.95
Ask9.35
volume1
Intrest177
Last Price0.01Dec 06, 2024
Change
0.0266.67%
Bid-
Ask0.02
volume5
Intrest446
Strike
113
113
Last Price7.95Dec 05, 2024
Change
00%
Bid7.5
Ask11.8
volume0
Intrest47
Last Price0.02Dec 06, 2024
Change
00%
Bid-
Ask0.09
volume20
Intrest355
Strike
114
114
Last Price8.75Dec 05, 2024
Change
00%
Bid9.5
Ask11.95
volume0
Intrest18
Last Price0.02Dec 06, 2024
Change
0.01100%
Bid-
Ask0.01
volume65
Intrest195
Strike
115
115
Last Price9.15Nov 25, 2024
Change
00%
Bid10.45
Ask12.95
volume0
Intrest6
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest563
Strike
116
116
Last Price3.7Nov 20, 2024
Change
00%
Bid11.5
Ask13.9
volume0
Intrest0
Last Price0.03Dec 03, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest63
Strike
117
117
Last Price-
Change
-
Bid12.45
Ask14.95
volume0
Intrest0
Last Price0.02Dec 06, 2024
Change
0.0675%
Bid-
Ask0.09
volume10
Intrest41
Strike
118
118
Last Price10.45Nov 27, 2024
Change
00%
Bid13.45
Ask16
volume0
Intrest0
Last Price0.02Dec 02, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest13
Strike
119
119
Last Price-
Change
-
Bid14.55
Ask16.95
volume0
Intrest0
Last Price0.01Dec 02, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest108
Strike
120
120
Last Price16.58Dec 06, 2024
Change
11.41220.7%
Bid14.5
Ask19
volume2
Intrest0
Last Price0.02Nov 29, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest59
Strike
121
121
Last Price14.61Dec 02, 2024
Change
00%
Bid16.45
Ask19.1
volume0
Intrest0
Last Price0.04Nov 27, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest4
Strike
122
122
Last Price-
Change
-
Bid16.5
Ask20.2
volume0
Intrest0
Last Price0.03Nov 27, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest8
Strike
123
123
Last Price-
Change
-
Bid17.5
Ask22
volume0
Intrest0
Last Price0.01Nov 26, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest17
Strike
124
124
Last Price-
Change
-
Bid18.5
Ask22.2
volume0
Intrest0
Last Price0.01Nov 25, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest3
Strike
125
125
Last Price-
Change
-
Bid19.5
Ask24
volume0
Intrest0
Last Price0.01Nov 25, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest4
Strike
126
126
Last Price-
Change
-
Bid21.45
Ask24
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid24.5
Ask29
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid29.6
Ask34
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid34.65
Ask38.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid39.5
Ask44
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid44.6
Ask49
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid49.65
Ask54
volume0
Intrest0