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 Price28.63Mar 03, 2025
Change
00%
Bid20
Ask21.3
volume0
Intrest1
Strike
70
70
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid14.55
Ask16.05
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Last Price9.49Mar 04, 2025
Change
-
Bid10
Ask11.1
volume7
Intrest0
Strike
80
80
Last Price0.04Mar 04, 2025
Change
0.03300%
Bid-
Ask0.09
volume21
Intrest24
Last Price-
Change
-
Bid7.05
Ask7.95
volume0
Intrest0
Strike
83
83
Last Price0.13Mar 04, 2025
Change
0.0685.71%
Bid0.1
Ask0.14
volume43
Intrest2
Last Price-
Change
-
Bid6.1
Ask6.95
volume0
Intrest0
Strike
84
84
Last Price0.28Mar 04, 2025
Change
0.23460%
Bid0.14
Ask0.16
volume30
Intrest7
Last Price-
Change
-
Bid5.45
Ask5.8
volume0
Intrest0
Strike
85
85
Last Price0.26Mar 04, 2025
Change
0.1285.71%
Bid0.19
Ask0.22
volume22
Intrest108
Last Price4.03Mar 04, 2025
Change
-
Bid4.6
Ask4.85
volume10
Intrest0
Strike
86
86
Last Price0.32Mar 04, 2025
Change
0.17113.33%
Bid0.29
Ask0.33
volume17
Intrest103
Last Price-
Change
-
Bid3.8
Ask3.95
volume0
Intrest0
Strike
87
87
Last Price0.46Mar 04, 2025
Change
0.1339.39%
Bid0.42
Ask0.48
volume43
Intrest787
Last Price-
Change
-
Bid1.75
Ask3.45
volume0
Intrest0
Strike
88
88
Last Price0.66Mar 04, 2025
Change
0.2873.68%
Bid0.62
Ask0.68
volume58
Intrest99
Last Price2.47Mar 04, 2025
Change
2.2848%
Bid2.33
Ask2.45
volume12
Intrest1
Strike
89
89
Last Price1Mar 04, 2025
Change
0.2940.85%
Bid0.91
Ask0.97
volume68
Intrest192
Last Price1.78Mar 04, 2025
Change
1.240.27%
Bid1.67
Ask2
volume162
Intrest15
Strike
90
90
Last Price1.4Mar 04, 2025
Change
0.4953.85%
Bid1.29
Ask1.37
volume365
Intrest603
Last Price1.26Mar 04, 2025
Change
1.2148.99%
Bid1.23
Ask1.31
volume62
Intrest2
Strike
91
91
Last Price1.88Mar 04, 2025
Change
0.4329.66%
Bid1.76
Ask1.91
volume29
Intrest55
Last Price0.85Mar 04, 2025
Change
1.2960.28%
Bid0.82
Ask0.89
volume155
Intrest23
Strike
92
92
Last Price2.49Mar 04, 2025
Change
1.1180.43%
Bid2.23
Ask2.45
volume419
Intrest607
Last Price0.53Mar 04, 2025
Change
0.8762.14%
Bid0.51
Ask0.58
volume159
Intrest88
Strike
93
93
Last Price3.55Mar 04, 2025
Change
1.1346.69%
Bid3
Ask3.25
volume28
Intrest212
Last Price0.31Mar 04, 2025
Change
0.7269.9%
Bid0.3
Ask0.36
volume259
Intrest35
Strike
94
94
Last Price3.95Mar 04, 2025
Change
1.138.6%
Bid3.8
Ask4
volume17
Intrest305
Last Price0.19Mar 04, 2025
Change
0.3564.81%
Bid0.17
Ask0.2
volume111
Intrest116
Strike
95
95
Last Price4.8Mar 04, 2025
Change
1.337.14%
Bid4.7
Ask4.85
volume8
Intrest2913
Last Price0.12Mar 04, 2025
Change
0.2970.73%
Bid0.09
Ask0.13
volume34
Intrest392
Strike
96
96
Last Price7.2Mar 04, 2025
Change
2.9569.41%
Bid5.45
Ask6
volume1
Intrest301
Last Price0.16Mar 04, 2025
Change
0.138.46%
Bid0.06
Ask0.09
volume1
Intrest115
Strike
97
97
Last Price6.48Mar 04, 2025
Change
1.6835%
Bid6.55
Ask7.1
volume5
Intrest418
Last Price0.05Mar 04, 2025
Change
0.1270.59%
Bid0.02
Ask0.1
volume17
Intrest237
Strike
98
98
Last Price8.5Mar 04, 2025
Change
3.5772.41%
Bid7.45
Ask7.95
volume4
Intrest181
Last Price0.06Mar 04, 2025
Change
0.0650%
Bid0.04
Ask0.09
volume121
Intrest543
Strike
99
99
Last Price6.5Mar 03, 2025
Change
00%
Bid8.35
Ask9
volume0
Intrest181
Last Price0.05Mar 04, 2025
Change
0.0228.57%
Bid0.01
Ask0.05
volume69
Intrest1781
Strike
100
100
Last Price9.62Mar 04, 2025
Change
1.4217.32%
Bid9.45
Ask9.9
volume10
Intrest65
Last Price0.03Mar 04, 2025
Change
0.0240%
Bid0.02
Ask0.08
volume40
Intrest632
Strike
101
101
Last Price3.6Feb 28, 2025
Change
00%
Bid10.1
Ask11.15
volume0
Intrest23
Last Price0.02Mar 04, 2025
Change
0.0250%
Bid0.01
Ask0.05
volume57
Intrest444
Strike
102
102
Last Price4.09Mar 03, 2025
Change
00%
Bid10.55
Ask12.45
volume0
Intrest40
Last Price0.02Mar 04, 2025
Change
0.0250%
Bid0.02
Ask0.08
volume16
Intrest326
Strike
103
103
Last Price4.99Feb 28, 2025
Change
00%
Bid11.8
Ask13.25
volume0
Intrest6
Last Price0.02Mar 04, 2025
Change
0.0133.33%
Bid-
Ask0.08
volume2
Intrest661
Strike
104
104
Last Price5.65Feb 21, 2025
Change
00%
Bid12.9
Ask14.2
volume0
Intrest2
Last Price0.01Mar 04, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume1
Intrest2163
Strike
105
105
Last Price7.19Feb 27, 2025
Change
00%
Bid14.35
Ask15.1
volume0
Intrest23
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask0.6
volume1
Intrest408
Strike
106
106
Last Price8.29Feb 14, 2025
Change
00%
Bid14.8
Ask17.3
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest281
Strike
107
107
Last Price7.3Feb 12, 2025
Change
00%
Bid15.9
Ask18.35
volume0
Intrest0
Last Price0.03Feb 28, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest74
Strike
108
108
Last Price11.44Feb 13, 2025
Change
00%
Bid16.6
Ask19.35
volume0
Intrest0
Last Price0.04Feb 28, 2025
Change
00%
Bid-
Ask2.14
volume0
Intrest11
Strike
109
109
Last Price-
Change
-
Bid17.7
Ask20.35
volume0
Intrest0
Last Price0.04Feb 24, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest30
Strike
110
110
Last Price-
Change
-
Bid18.6
Ask21.35
volume0
Intrest0
Last Price0.02Feb 24, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest48
Strike
111
111
Last Price13.7Feb 14, 2025
Change
00%
Bid19.65
Ask22.35
volume0
Intrest0
Last Price0.07Feb 20, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest2
Strike
112
112
Last Price-
Change
-
Bid20.8
Ask23.35
volume0
Intrest0
Last Price0.15Feb 11, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
113
113
Last Price-
Change
-
Bid21.55
Ask24.35
volume0
Intrest0
Last Price0.46Jan 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest425
Strike
114
114
Last Price-
Change
-
Bid22.6
Ask25.35
volume0
Intrest0
Last Price0.29Jan 30, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Strike
115
115
Last Price-
Change
-
Bid23.65
Ask26.35
volume0
Intrest0
Last Price0.01Feb 26, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest64
Strike
116
116
Last Price-
Change
-
Bid23.8
Ask27.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid25
Ask28.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid25.8
Ask29.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid27.8
Ask31.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid33
Ask36.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid38.05
Ask41.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid43
Ask46.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid47.85
Ask51.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid52.85
Ask56.45
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved