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..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price36.5Oct 15, 2025
Change
-0%
Bid36.85
Ask39.5
volume0
Intrest1
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price31.51Oct 15, 2025
Change
-0%
Bid31.4
Ask34.5
volume0
Intrest8
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price29.19Oct 15, 2025
Change
-0%
Bid26.5
Ask29.5
volume0
Intrest3
Strike
60
60
Last Price0.01Sep 19, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest1
Last Price24.2Oct 15, 2025
Change
-0%
Bid21.5
Ask24.45
volume0
Intrest5
Strike
65
65
Last Price0.03Sep 25, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest3
Last Price24.9Sep 30, 2025
Change
-0%
Bid17.15
Ask19.5
volume0
Intrest32
Strike
70
70
Last Price0.03Oct 10, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest32
Last Price13.58Oct 14, 2025
Change
-0%
Bid12.05
Ask12.7
volume0
Intrest22
Strike
75
75
Last Price0.02Oct 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest706
Last Price7.8Oct 14, 2025
Change
-0%
Bid7.05
Ask7.75
volume0
Intrest85
Strike
80
80
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest1488
Last Price5.88Oct 15, 2025
Change
-0%
Bid6.05
Ask6.75
volume0
Intrest9
Strike
81
81
Last Price0.02Oct 15, 2025
Change
-0%
Bid0.01
Ask0.08
volume0
Intrest31
Last Price11.95Oct 02, 2025
Change
-0%
Bid5.05
Ask5.75
volume0
Intrest1
Strike
82
82
Last Price0.04Oct 15, 2025
Change
-0%
Bid0.01
Ask0.17
volume0
Intrest28
Last Price5.35Oct 14, 2025
Change
-0%
Bid4.1
Ask4.7
volume0
Intrest10
Strike
83
83
Last Price0.05Oct 15, 2025
Change
-0%
Bid0.01
Ask0.18
volume0
Intrest62
Last Price-
Change
-
Bid3.15
Ask3.8
volume0
Intrest0
Strike
84
84
Last Price0.08Oct 15, 2025
Change
-0%
Bid0.06
Ask0.14
volume0
Intrest129
Last Price2.92Oct 16, 2025
Change
0.7735.81%
Bid2.26
Ask2.84
volume12
Intrest127
Strike
85
85
Last Price0.13Oct 16, 2025
Change
0.0423.53%
Bid0.13
Ask0.25
volume1
Intrest2431
Last Price1.87Oct 15, 2025
Change
-0%
Bid1.58
Ask1.98
volume0
Intrest69
Strike
86
86
Last Price0.38Oct 15, 2025
Change
-0%
Bid0.16
Ask0.36
volume0
Intrest135
Last Price1.19Oct 16, 2025
Change
0.1611.85%
Bid0.91
Ask1.24
volume6
Intrest202
Strike
87
87
Last Price0.61Oct 15, 2025
Change
-0%
Bid0.46
Ask0.74
volume0
Intrest257
Last Price0.77Oct 15, 2025
Change
-0%
Bid0.72
Ask0.95
volume0
Intrest154
Strike
87.5
87.5
Last Price0.58Oct 16, 2025
Change
0.3235.56%
Bid0.67
Ask1
volume15
Intrest1407
Last Price0.7Oct 15, 2025
Change
-0%
Bid0.37
Ask0.72
volume0
Intrest295
Strike
88
88
Last Price1.24Oct 15, 2025
Change
-0%
Bid0.93
Ask1.34
volume0
Intrest659
Last Price0.35Oct 16, 2025
Change
0.025.41%
Bid0.22
Ask0.33
volume5
Intrest268
Strike
89
89
Last Price1.6Oct 16, 2025
Change
0.3819.19%
Bid1.6
Ask1.98
volume10
Intrest470
Last Price0.15Oct 16, 2025
Change
0.0525%
Bid0.04
Ask0.19
volume3
Intrest2170
Strike
90
90
Last Price1.95Oct 16, 2025
Change
0.6926.14%
Bid2.44
Ask2.98
volume31
Intrest2035
Last Price0.07Oct 16, 2025
Change
0.0436.36%
Bid0.05
Ask0.09
volume6
Intrest623
Strike
91
91
Last Price2.9Oct 16, 2025
Change
1.4633.49%
Bid3.6
Ask4.05
volume10
Intrest1087
Last Price0.05Oct 16, 2025
Change
0.0116.67%
Bid0.01
Ask0.1
volume10
Intrest428
Strike
92
92
Last Price5.29Oct 15, 2025
Change
-0%
Bid4.35
Ask5
volume0
Intrest442
Last Price0.06Oct 16, 2025
Change
0.03100%
Bid0.01
Ask0.12
volume10
Intrest726
Strike
92.5
92.5
Last Price4.77Oct 16, 2025
Change
0.5713.57%
Bid4.85
Ask5.5
volume10
Intrest648
Last Price0.02Oct 16, 2025
Change
0.0777.78%
Bid0.01
Ask0.06
volume4
Intrest341
Strike
93
93
Last Price5.49Oct 15, 2025
Change
-0%
Bid5.3
Ask6
volume0
Intrest785
Last Price0.02Oct 16, 2025
Change
0.0133.33%
Bid0.02
Ask0.11
volume7
Intrest540
Strike
94
94
Last Price6.7Oct 15, 2025
Change
-0%
Bid6.3
Ask7
volume0
Intrest612
Last Price0.01Oct 15, 2025
Change
-0%
Bid0.01
Ask0.03
volume0
Intrest2444
Strike
95
95
Last Price7.09Oct 16, 2025
Change
1.2414.89%
Bid7.3
Ask8
volume2
Intrest1103
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest561
Strike
96
96
Last Price7.8Oct 15, 2025
Change
-0%
Bid8.3
Ask9
volume0
Intrest156
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest1105
Strike
97
97
Last Price8.3Oct 13, 2025
Change
-0%
Bid9.3
Ask10
volume0
Intrest3
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest1784
Strike
97.5
97.5
Last Price8.65Oct 15, 2025
Change
-0%
Bid9.8
Ask10.5
volume0
Intrest354
Last Price0.05Oct 14, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest571
Strike
98
98
Last Price9.32Oct 13, 2025
Change
-0%
Bid10.3
Ask11
volume0
Intrest3
Last Price0.07Oct 15, 2025
Change
-0%
Bid0.01
Ask0.04
volume0
Intrest876
Strike
99
99
Last Price10.3Oct 13, 2025
Change
-0%
Bid11.3
Ask12
volume0
Intrest114
Last Price0.01Oct 15, 2025
Change
-0%
Bid0.01
Ask0.04
volume0
Intrest5968
Strike
100
100
Last Price12.51Oct 15, 2025
Change
-0%
Bid12.3
Ask13
volume0
Intrest8
Last Price0.03Oct 13, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest2184
Strike
101
101
Last Price7.29Sep 30, 2025
Change
-0%
Bid13.3
Ask14
volume0
Intrest0
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest480
Strike
102
102
Last Price7.1Sep 29, 2025
Change
-0%
Bid14.3
Ask14.9
volume0
Intrest0
Last Price0.09Oct 09, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest1586
Strike
103
103
Last Price4.7Sep 26, 2025
Change
-0%
Bid15.3
Ask16
volume0
Intrest2
Last Price0.05Oct 08, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest103
Strike
104
104
Last Price5.7Sep 26, 2025
Change
-0%
Bid16.3
Ask17
volume0
Intrest0
Last Price0.05Oct 16, 2025
Change
0.0266.67%
Bid-
Ask0.1
volume3
Intrest5864
Strike
105
105
Last Price13Oct 09, 2025
Change
-0%
Bid17.3
Ask18
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid18.3
Ask19
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid19.3
Ask20
volume0
Intrest0
Last Price0.05Oct 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2415
Strike
110
110
Last Price15.3Oct 06, 2025
Change
-0%
Bid22.2
Ask23
volume0
Intrest0
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest142
Strike
115
115
Last Price19.6Sep 23, 2025
Change
-0%
Bid25.75
Ask28.05
volume0
Intrest0
Last Price0.01Oct 06, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest27
Strike
120
120
Last Price-
Change
-
Bid30.75
Ask33.45
volume0
Intrest0
Last Price0.01Oct 14, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest52
Strike
125
125
Last Price30.5Sep 30, 2025
Change
-0%
Bid35.75
Ask39.25
volume0
Intrest0
Last Price0.01Sep 22, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest5
Strike
130
130
Last Price35.2Sep 30, 2025
Change
-0%
Bid40.75
Ask43.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
135
135
Last Price40.75Sep 30, 2025
Change
-0%
Bid45.75
Ask48.45
volume0
Intrest0
Last Price0.03Oct 13, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest10
Strike
140
140
Last Price45.4Sep 16, 2025
Change
-0%
Bid50.45
Ask54.2
volume0
Intrest0