$105.39
À la fermeture: Apr 1, 6:05 PM EDT
$105.38
-0.01-0.01%
Après les heures de négociation: 6:05 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 Price34.72Mar 31, 2025
Change
00%
Bid33.55
Ask37.1
volume0
Intrest1
Strike
70
70
Last Price0.11Mar 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price30.22Mar 31, 2025
Change
00%
Bid28.55
Ask32.3
volume0
Intrest1
Strike
75
75
Last Price0.24Mar 07, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest0
Last Price29.29Mar 31, 2025
Change
00%
Bid27.6
Ask31.3
volume0
Intrest1
Strike
76
76
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price28.42Apr 01, 2025
Change
00%
Bid26.65
Ask30.3
volume0
Intrest1
Strike
77
77
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price27.49Apr 01, 2025
Change
00%
Bid25.7
Ask29.1
volume0
Intrest1
Strike
78
78
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price26.33Apr 01, 2025
Change
00%
Bid24.6
Ask28.2
volume0
Intrest1
Strike
79
79
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price25.4Apr 01, 2025
Change
00%
Bid23.65
Ask27.35
volume0
Intrest5
Strike
80
80
Last Price0.16Mar 12, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest16
Last Price23.53Mar 31, 2025
Change
00%
Bid22.7
Ask26.15
volume0
Intrest1
Strike
81
81
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price22.6Mar 31, 2025
Change
00%
Bid21.65
Ask25.25
volume0
Intrest1
Strike
82
82
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price22.21Mar 31, 2025
Change
00%
Bid20.85
Ask24.05
volume0
Intrest1
Strike
83
83
Last Price0.92Mar 07, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest7
Last Price21.28Mar 31, 2025
Change
00%
Bid19.85
Ask22.9
volume0
Intrest1
Strike
84
84
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask1.38
volume0
Intrest25
Last Price20.04Mar 31, 2025
Change
00%
Bid18.95
Ask21.7
volume0
Intrest2
Strike
85
85
Last Price0.03Mar 28, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest52
Last Price18.99Apr 01, 2025
Change
00%
Bid17.8
Ask20.8
volume0
Intrest26
Strike
86
86
Last Price0.14Mar 19, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest40
Last Price18.06Apr 01, 2025
Change
00%
Bid16.7
Ask19.8
volume0
Intrest8
Strike
87
87
Last Price0.1Mar 24, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest17
Last Price17.07Apr 01, 2025
Change
00%
Bid16.15
Ask19.3
volume0
Intrest20
Strike
88
88
Last Price0.1Mar 19, 2025
Change
00%
Bid-
Ask0.83
volume0
Intrest17
Last Price16.14Apr 01, 2025
Change
00%
Bid14.6
Ask18.05
volume0
Intrest22
Strike
89
89
Last Price0.09Mar 21, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest15
Last Price15.08Apr 01, 2025
Change
00%
Bid13.85
Ask16.9
volume0
Intrest40
Strike
90
90
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask1.23
volume0
Intrest65
Last Price14.15Apr 01, 2025
Change
00%
Bid12.8
Ask15.65
volume0
Intrest66
Strike
91
91
Last Price0.36Mar 17, 2025
Change
00%
Bid-
Ask2.14
volume0
Intrest17
Last Price12.96Apr 01, 2025
Change
00%
Bid11.75
Ask15.2
volume0
Intrest18
Strike
92
92
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest42
Last Price12.03Apr 01, 2025
Change
00%
Bid11.1
Ask13.75
volume0
Intrest25
Strike
93
93
Last Price0.03Mar 28, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest109
Last Price6.07Mar 13, 2025
Change
00%
Bid9.65
Ask13.2
volume0
Intrest34
Strike
94
94
Last Price0.12Mar 25, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest81
Last Price10.35Mar 31, 2025
Change
00%
Bid9.5
Ask12.3
volume0
Intrest91
Strike
95
95
Last Price0.03Apr 01, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest106
Last Price9.25Mar 31, 2025
Change
00%
Bid7.65
Ask11.15
volume0
Intrest87
Strike
96
96
Last Price0.05Mar 31, 2025
Change
00%
Bid0.01
Ask0.08
volume0
Intrest61
Last Price8.13Apr 01, 2025
Change
00%
Bid6.6
Ask9.95
volume0
Intrest195
Strike
97
97
Last Price0.06Apr 01, 2025
Change
00%
Bid0.02
Ask0.09
volume0
Intrest89
Last Price7.37Apr 01, 2025
Change
00%
Bid5.65
Ask9.35
volume0
Intrest157
Strike
98
98
Last Price0.07Apr 01, 2025
Change
00%
Bid0.03
Ask0.1
volume0
Intrest142
Last Price5.85Apr 01, 2025
Change
00%
Bid6.25
Ask7.85
volume0
Intrest247
Strike
99
99
Last Price0.11Apr 01, 2025
Change
00%
Bid0.04
Ask0.11
volume0
Intrest1657
Last Price5.8Apr 01, 2025
Change
00%
Bid4.5
Ask6.35
volume0
Intrest410
Strike
100
100
Last Price0.12Apr 01, 2025
Change
00%
Bid0.08
Ask0.12
volume0
Intrest212
Last Price3.92Apr 01, 2025
Change
00%
Bid4.15
Ask6.35
volume0
Intrest581
Strike
101
101
Last Price0.22Apr 01, 2025
Change
00%
Bid0.12
Ask0.19
volume0
Intrest136
Last Price3.53Apr 01, 2025
Change
00%
Bid2.98
Ask4.2
volume0
Intrest141
Strike
102
102
Last Price0.24Apr 01, 2025
Change
00%
Bid0.23
Ask0.29
volume0
Intrest151
Last Price2.5Apr 01, 2025
Change
00%
Bid0.95
Ask3.55
volume0
Intrest179
Strike
103
103
Last Price0.43Apr 01, 2025
Change
00%
Bid0.37
Ask0.45
volume0
Intrest74
Last Price2.15Apr 01, 2025
Change
00%
Bid1.94
Ask2.3
volume0
Intrest470
Strike
104
104
Last Price0.79Apr 01, 2025
Change
00%
Bid0.58
Ask0.68
volume0
Intrest68
Last Price1.41Apr 01, 2025
Change
00%
Bid1.05
Ask1.8
volume0
Intrest695
Strike
105
105
Last Price0.95Apr 01, 2025
Change
00%
Bid0.92
Ask1.05
volume0
Intrest639
Last Price0.98Apr 01, 2025
Change
00%
Bid0.87
Ask1.01
volume0
Intrest1064
Strike
106
106
Last Price1.67Mar 31, 2025
Change
00%
Bid1.31
Ask1.68
volume0
Intrest20
Last Price0.6Apr 01, 2025
Change
00%
Bid0.5
Ask0.61
volume0
Intrest1704
Strike
107
107
Last Price2.69Apr 01, 2025
Change
00%
Bid0.2
Ask4
volume0
Intrest3
Last Price0.28Apr 01, 2025
Change
00%
Bid0.26
Ask0.33
volume0
Intrest233
Strike
108
108
Last Price-
Change
-
Bid2.01
Ask4
volume0
Intrest0
Last Price0.14Apr 01, 2025
Change
00%
Bid0.13
Ask0.18
volume0
Intrest265
Strike
109
109
Last Price-
Change
-
Bid3.4
Ask4
volume0
Intrest0
Last Price0.06Apr 01, 2025
Change
00%
Bid0.07
Ask0.1
volume0
Intrest201
Strike
110
110
Last Price-
Change
-
Bid2.93
Ask6.55
volume0
Intrest0
Last Price0.02Apr 01, 2025
Change
00%
Bid0.02
Ask0.09
volume0
Intrest77
Strike
111
111
Last Price8.9Mar 25, 2025
Change
00%
Bid4
Ask7.1
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest4
Strike
112
112
Last Price8.25Mar 26, 2025
Change
00%
Bid5.2
Ask8.3
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest18
Strike
113
113
Last Price-
Change
-
Bid6.45
Ask8.8
volume0
Intrest0
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest7
Strike
114
114
Last Price-
Change
-
Bid6.75
Ask10.45
volume0
Intrest0
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask1.06
volume0
Intrest3
Strike
115
115
Last Price15.75Feb 19, 2025
Change
00%
Bid7.75
Ask11.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid9.4
Ask12.45
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid10.3
Ask12.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid11
Ask14.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid12.05
Ask15.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
120
120
Last Price15.49Mar 31, 2025
Change
00%
Bid12.9
Ask16.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid17.75
Ask21.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid22.75
Ask26.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid27.7
Ask31.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid32.7
Ask36.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid37.7
Ask41.45
volume0
Intrest0