$93.68
-0.76-0.80%
À la fermeture: -
$94.33
0.650.69%
Après les heures de négociation: Jul 3, 4:55 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
-
Bid42.9
Ask45.15
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid38.05
Ask40.35
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid32.9
Ask35.3
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid27.85
Ask30.3
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price15.68May 30, 2025
Change
00%
Bid23.4
Ask24.1
volume0
Intrest0
Strike
70
70
Last Price0.39May 27, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest17
Last Price21.55Jul 03, 2025
Change
4.4526.02%
Bid20.45
Ask21.1
volume10
Intrest11
Strike
73
73
Last Price0.08Jun 25, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest1
Last Price16.92Jun 26, 2025
Change
00%
Bid19.4
Ask20.2
volume0
Intrest1
Strike
74
74
Last Price0.12Jun 23, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest8
Last Price18Jul 02, 2025
Change
00%
Bid18.4
Ask19.2
volume0
Intrest1
Strike
75
75
Last Price0.05Jun 11, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest5
Last Price17.02Jul 02, 2025
Change
00%
Bid17.35
Ask18.05
volume0
Intrest4
Strike
76
76
Last Price0.05Jun 12, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest3
Last Price10.33Jun 04, 2025
Change
00%
Bid16.35
Ask17.1
volume0
Intrest5
Strike
77
77
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Last Price8.85Jun 05, 2025
Change
00%
Bid15.45
Ask16.1
volume0
Intrest5
Strike
78
78
Last Price0.18Jun 10, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest4
Last Price9.12Jun 06, 2025
Change
00%
Bid14.45
Ask15.05
volume0
Intrest10
Strike
79
79
Last Price0.42Jun 09, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest15
Last Price8.85Jun 09, 2025
Change
00%
Bid13.45
Ask14.05
volume0
Intrest8
Strike
80
80
Last Price0.03Jun 30, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest130
Last Price7.94Jun 09, 2025
Change
00%
Bid12.5
Ask13.15
volume0
Intrest10
Strike
81
81
Last Price0.07Jun 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest14
Last Price7.56Jun 09, 2025
Change
00%
Bid11.4
Ask12.05
volume0
Intrest26
Strike
82
82
Last Price0.02Jul 03, 2025
Change
0.01100%
Bid-
Ask0.03
volume3
Intrest41
Last Price8.8Jun 10, 2025
Change
00%
Bid10.4
Ask11.15
volume0
Intrest4
Strike
83
83
Last Price0.01Jul 01, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest26
Last Price5.68Jun 25, 2025
Change
00%
Bid9.4
Ask10.15
volume0
Intrest9
Strike
84
84
Last Price0.1Jun 27, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest402
Last Price7.2Jul 01, 2025
Change
00%
Bid8.3
Ask9.1
volume0
Intrest21
Strike
85
85
Last Price0.02Jul 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2495
Last Price7.28Jul 02, 2025
Change
00%
Bid7.5
Ask8.1
volume0
Intrest247
Strike
86
86
Last Price0.01Jul 03, 2025
Change
0.0685.71%
Bid-
Ask0.04
volume3
Intrest106
Last Price6.5Jul 02, 2025
Change
00%
Bid6.4
Ask7.2
volume0
Intrest73
Strike
87
87
Last Price0.01Jul 03, 2025
Change
0.0150%
Bid-
Ask0.01
volume13
Intrest3051
Last Price5.9Jul 03, 2025
Change
3.62158.77%
Bid5.4
Ask5.95
volume8
Intrest15
Strike
88
88
Last Price0.01Jul 03, 2025
Change
0.0150%
Bid-
Ask0.01
volume24
Intrest265
Last Price4.67Jul 03, 2025
Change
1.9873.61%
Bid4.45
Ask5.1
volume1
Intrest75
Strike
89
89
Last Price0.01Jul 03, 2025
Change
0.0150%
Bid-
Ask0.01
volume28
Intrest902
Last Price3.98Jul 03, 2025
Change
0.020.5%
Bid3.4
Ask4.15
volume56
Intrest406
Strike
90
90
Last Price0.05Jul 03, 2025
Change
0.0266.67%
Bid-
Ask0.09
volume13
Intrest514
Last Price2.8Jul 03, 2025
Change
0.3410.83%
Bid2.49
Ask3.05
volume56
Intrest402
Strike
91
91
Last Price0.01Jul 03, 2025
Change
0.0480%
Bid-
Ask0.06
volume40
Intrest577
Last Price1.91Jul 03, 2025
Change
0.5121.07%
Bid1.51
Ask2.09
volume50
Intrest339
Strike
92
92
Last Price0.03Jul 03, 2025
Change
0.0975%
Bid-
Ask0.07
volume2
Intrest95
Last Price0.6Jul 03, 2025
Change
0.9260.53%
Bid0.48
Ask1.06
volume305
Intrest583
Strike
93
93
Last Price0.05Jul 03, 2025
Change
0.2482.76%
Bid-
Ask0.09
volume12
Intrest128
Last Price0.04Jul 03, 2025
Change
0.7895.12%
Bid-
Ask0.1
volume187
Intrest314
Strike
94
94
Last Price0.11Jul 03, 2025
Change
0.684.51%
Bid-
Ask0.43
volume54
Intrest78
Last Price0.01Jul 03, 2025
Change
0.2496%
Bid0.01
Ask0.09
volume473
Intrest969
Strike
95
95
Last Price1.22Jul 02, 2025
Change
00%
Bid0.74
Ask1.62
volume0
Intrest35
Last Price0.01Jul 03, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume11
Intrest240
Strike
96
96
Last Price2.09Jul 02, 2025
Change
00%
Bid1.82
Ask2.62
volume0
Intrest45
Last Price0.03Jul 03, 2025
Change
0.0562.5%
Bid-
Ask0.08
volume16
Intrest276
Strike
97
97
Last Price7.85Jun 25, 2025
Change
00%
Bid2.75
Ask3.6
volume0
Intrest0
Last Price0.04Jul 02, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest93
Strike
98
98
Last Price4.45Jun 16, 2025
Change
00%
Bid3.7
Ask4.5
volume0
Intrest0
Last Price0.05Jul 02, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest69
Strike
99
99
Last Price7.76Jun 10, 2025
Change
00%
Bid4.7
Ask5.65
volume0
Intrest0
Last Price0.02Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest111
Strike
100
100
Last Price7.9Jul 01, 2025
Change
00%
Bid5.95
Ask6.6
volume0
Intrest1
Last Price0.02Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
101
101
Last Price-
Change
-
Bid6.65
Ask7.85
volume0
Intrest0
Last Price0.03Jun 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest30
Strike
102
102
Last Price-
Change
-
Bid7.7
Ask8.95
volume0
Intrest0
Last Price0.17Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Strike
103
103
Last Price-
Change
-
Bid8.9
Ask9.8
volume0
Intrest0
Last Price0.14Jun 23, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest261
Strike
104
104
Last Price-
Change
-
Bid9.7
Ask10.65
volume0
Intrest0
Last Price0.03Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest33
Strike
105
105
Last Price9.9Jun 20, 2025
Change
00%
Bid10.7
Ask11.55
volume0
Intrest0
Last Price0.12Jun 20, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest5
Strike
106
106
Last Price-
Change
-
Bid11.75
Ask12.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid12.85
Ask13.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid13.85
Ask14.65
volume0
Intrest0
Last Price0.22Jun 23, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest14
Strike
110
110
Last Price-
Change
-
Bid15.65
Ask16.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid20.8
Ask21.95
volume0
Intrest0
Last Price0.09Jun 16, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest4
Strike
120
120
Last Price-
Change
-
Bid24.8
Ask27
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid29.85
Ask32.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid35.35
Ask37
volume0
Intrest0