$91.45
-3.80-3.99%
프리마켓: 8:50 AM EDT
Comments
Loading...
ConocoPhillips (NYSE:COP) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 ConocoPhillips의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 ConocoPhillips에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price34.72Mar 31, 2025
Change
00%
Bid24.05
Ask27.45
volume0
Intrest1
Strike
70
70
Last Price0.11Mar 07, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest4
Last Price25.85Apr 03, 2025
Change
00%
Bid19.55
Ask21.75
volume0
Intrest3
Strike
75
75
Last Price0.24Mar 07, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest0
Last Price24.92Apr 03, 2025
Change
00%
Bid18.15
Ask20.8
volume0
Intrest3
Strike
76
76
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price28.75Apr 02, 2025
Change
00%
Bid17.7
Ask19.65
volume0
Intrest3
Strike
77
77
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price22.34Apr 03, 2025
Change
00%
Bid16.75
Ask18.75
volume0
Intrest3
Strike
78
78
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Last Price21.41Apr 03, 2025
Change
00%
Bid15.85
Ask17.75
volume0
Intrest3
Strike
79
79
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Last Price16.22Apr 03, 2025
Change
00%
Bid15.1
Ask16.55
volume0
Intrest5
Strike
80
80
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest167
Last Price19.67Apr 03, 2025
Change
00%
Bid13.8
Ask15.75
volume0
Intrest3
Strike
81
81
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Last Price18.74Apr 03, 2025
Change
00%
Bid13.05
Ask14.9
volume0
Intrest3
Strike
82
82
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Last Price17.59Apr 03, 2025
Change
00%
Bid12.1
Ask13.9
volume0
Intrest3
Strike
83
83
Last Price0.92Mar 07, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest7
Last Price16.66Apr 03, 2025
Change
00%
Bid10.5
Ask12.9
volume0
Intrest3
Strike
84
84
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest25
Last Price12.07Apr 03, 2025
Change
00%
Bid9.75
Ask11.95
volume0
Intrest3
Strike
85
85
Last Price0.03Mar 28, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest52
Last Price11.08Apr 03, 2025
Change
00%
Bid8.05
Ask11.45
volume0
Intrest23
Strike
86
86
Last Price0.14Mar 19, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest40
Last Price17.92Apr 02, 2025
Change
00%
Bid6.9
Ask10.4
volume0
Intrest9
Strike
87
87
Last Price0.05Apr 03, 2025
Change
00%
Bid0.05
Ask0.23
volume0
Intrest18
Last Price8.05Apr 03, 2025
Change
00%
Bid7.2
Ask9.25
volume0
Intrest22
Strike
88
88
Last Price0.12Apr 03, 2025
Change
00%
Bid0.1
Ask0.25
volume0
Intrest19
Last Price7.06Apr 03, 2025
Change
00%
Bid5.85
Ask8.45
volume0
Intrest24
Strike
89
89
Last Price0.17Apr 03, 2025
Change
00%
Bid0.16
Ask0.33
volume0
Intrest16
Last Price5.65Apr 03, 2025
Change
00%
Bid4.05
Ask7.6
volume0
Intrest41
Strike
90
90
Last Price0.1Apr 03, 2025
Change
00%
Bid0.25
Ask0.38
volume0
Intrest67
Last Price6.21Apr 03, 2025
Change
00%
Bid4.45
Ask6.3
volume0
Intrest70
Strike
91
91
Last Price0.24Apr 03, 2025
Change
00%
Bid0.39
Ask0.53
volume0
Intrest85
Last Price3.9Apr 03, 2025
Change
00%
Bid3.45
Ask5.3
volume0
Intrest21
Strike
92
92
Last Price0.52Apr 03, 2025
Change
00%
Bid0.58
Ask0.71
volume0
Intrest51
Last Price3.87Apr 03, 2025
Change
00%
Bid2.59
Ask5.3
volume0
Intrest27
Strike
93
93
Last Price0.39Apr 03, 2025
Change
00%
Bid0.8
Ask0.97
volume0
Intrest176
Last Price2.89Apr 03, 2025
Change
00%
Bid1.63
Ask4.65
volume0
Intrest34
Strike
94
94
Last Price0.97Apr 03, 2025
Change
00%
Bid1.18
Ask1.32
volume0
Intrest99
Last Price2.5Apr 03, 2025
Change
00%
Bid1.9
Ask2.11
volume0
Intrest69
Strike
95
95
Last Price1.19Apr 03, 2025
Change
00%
Bid1.55
Ask1.76
volume0
Intrest135
Last Price1.77Apr 03, 2025
Change
00%
Bid1.44
Ask1.62
volume0
Intrest84
Strike
96
96
Last Price1.4Apr 03, 2025
Change
00%
Bid2.06
Ask2.32
volume0
Intrest542
Last Price1.2Apr 03, 2025
Change
00%
Bid1.04
Ask1.19
volume0
Intrest197
Strike
97
97
Last Price2.8Apr 03, 2025
Change
00%
Bid2.4
Ask3.25
volume0
Intrest68
Last Price0.96Apr 03, 2025
Change
00%
Bid0.72
Ask0.86
volume0
Intrest197
Strike
98
98
Last Price3Apr 03, 2025
Change
00%
Bid2.25
Ask3.95
volume0
Intrest154
Last Price0.66Apr 03, 2025
Change
00%
Bid0.43
Ask0.59
volume0
Intrest227
Strike
99
99
Last Price5.53Apr 03, 2025
Change
00%
Bid2.23
Ask5.95
volume0
Intrest812
Last Price0.45Apr 03, 2025
Change
00%
Bid0.25
Ask0.4
volume0
Intrest461
Strike
100
100
Last Price3.75Apr 03, 2025
Change
00%
Bid4.3
Ask6.75
volume0
Intrest192
Last Price0.3Apr 03, 2025
Change
00%
Bid0.18
Ask0.27
volume0
Intrest557
Strike
101
101
Last Price5.23Apr 03, 2025
Change
00%
Bid4.5
Ask7.4
volume0
Intrest155
Last Price0.06Apr 03, 2025
Change
00%
Bid0.02
Ask0.22
volume0
Intrest138
Strike
102
102
Last Price6.46Apr 03, 2025
Change
00%
Bid5.15
Ask8.5
volume0
Intrest124
Last Price0.05Apr 03, 2025
Change
00%
Bid0.04
Ask0.19
volume0
Intrest171
Strike
103
103
Last Price7.17Apr 03, 2025
Change
00%
Bid6.5
Ask9.3
volume0
Intrest124
Last Price0.06Apr 03, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest441
Strike
104
104
Last Price8.5Apr 03, 2025
Change
00%
Bid6.65
Ask9.45
volume0
Intrest84
Last Price0.08Apr 03, 2025
Change
00%
Bid0.03
Ask0.12
volume0
Intrest635
Strike
105
105
Last Price9.64Apr 03, 2025
Change
00%
Bid8.7
Ask10.4
volume0
Intrest634
Last Price0.07Apr 03, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest970
Strike
106
106
Last Price9.98Apr 03, 2025
Change
00%
Bid8.75
Ask11.7
volume0
Intrest24
Last Price0.02Apr 03, 2025
Change
00%
Bid0.01
Ask0.15
volume0
Intrest1737
Strike
107
107
Last Price10.35Apr 03, 2025
Change
00%
Bid10.5
Ask13.45
volume0
Intrest0
Last Price0.04Apr 03, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest406
Strike
108
108
Last Price12.3Apr 03, 2025
Change
00%
Bid11.8
Ask14.45
volume0
Intrest8
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest263
Strike
109
109
Last Price13.25Apr 03, 2025
Change
00%
Bid11.75
Ask14.6
volume0
Intrest4
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest224
Strike
110
110
Last Price-
Change
-
Bid13.65
Ask15.3
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid0.01
Ask2.13
volume0
Intrest111
Strike
111
111
Last Price8.9Mar 25, 2025
Change
00%
Bid14.65
Ask17.05
volume0
Intrest0
Last Price0.02Apr 02, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest16
Strike
112
112
Last Price8.25Mar 26, 2025
Change
00%
Bid14.65
Ask17.95
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest18
Strike
113
113
Last Price-
Change
-
Bid15.65
Ask19.4
volume0
Intrest0
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest7
Strike
114
114
Last Price-
Change
-
Bid16.6
Ask20.25
volume0
Intrest0
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Strike
115
115
Last Price15.75Feb 19, 2025
Change
00%
Bid17.6
Ask21.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid18.6
Ask22.25
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
117
117
Last Price-
Change
-
Bid19.6
Ask23.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid20.6
Ask24
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid21.6
Ask25.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
120
120
Last Price15.49Mar 31, 2025
Change
00%
Bid22.65
Ask25.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid27.6
Ask31.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid32.6
Ask36.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid37.6
Ask41.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid42.65
Ask46.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid47.6
Ask51.2
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved