$85.35
-0.25-0.29%
가까이에: -
$85.27
-0.08-0.09%
시간외: May 30, 6:56 PM 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 Price35.23May 30, 2025
Change
-
Bid33.4
Ask36.85
volume1
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price-
Change
-
Bid28.2
Ask32.2
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price25.21May 28, 2025
Change
00%
Bid23.2
Ask27.2
volume0
Intrest1
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price20.23May 28, 2025
Change
00%
Bid18.2
Ask22.25
volume0
Intrest1
Strike
65
65
Last Price0.71Apr 30, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest1
Last Price-
Change
-
Bid13.2
Ask17.25
volume0
Intrest0
Strike
70
70
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest222
Last Price13.3May 30, 2025
Change
18.13%
Bid11.45
Ask14.95
volume10
Intrest20
Strike
72
72
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Last Price-
Change
-
Bid11.15
Ask14.25
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price-
Change
-
Bid9.65
Ask12.1
volume0
Intrest0
Strike
74
74
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest1
Last Price14.89Apr 30, 2025
Change
00%
Bid8.3
Ask12.25
volume0
Intrest0
Strike
75
75
Last Price0.03May 27, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest46
Last Price15.74Apr 25, 2025
Change
00%
Bid7.3
Ask11.25
volume0
Intrest0
Strike
76
76
Last Price0.6May 07, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest14
Last Price-
Change
-
Bid6.25
Ask10.25
volume0
Intrest0
Strike
77
77
Last Price0.06May 28, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest611
Last Price-
Change
-
Bid6.45
Ask9.25
volume0
Intrest0
Strike
78
78
Last Price0.01May 30, 2025
Change
0.190.91%
Bid-
Ask0.16
volume185
Intrest229
Last Price11.2Apr 30, 2025
Change
00%
Bid4.25
Ask8.2
volume0
Intrest0
Strike
79
79
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest67
Last Price5.5May 23, 2025
Change
00%
Bid3.3
Ask7.25
volume0
Intrest1
Strike
80
80
Last Price0.04May 28, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest124
Last Price4.03May 28, 2025
Change
00%
Bid2.28
Ask6.2
volume0
Intrest4
Strike
81
81
Last Price0.01May 30, 2025
Change
0.0480%
Bid-
Ask0.03
volume25
Intrest62
Last Price3.11May 30, 2025
Change
0.3211.47%
Bid1.58
Ask3.95
volume9
Intrest11
Strike
82
82
Last Price0.01May 30, 2025
Change
0.0375%
Bid-
Ask0.15
volume20
Intrest126
Last Price1.87May 29, 2025
Change
00%
Bid1.35
Ask2.96
volume0
Intrest27
Strike
83
83
Last Price0.01May 30, 2025
Change
0.0888.89%
Bid-
Ask0.14
volume47
Intrest298
Last Price1.18May 30, 2025
Change
0.4728.48%
Bid0.37
Ask2.09
volume2
Intrest187
Strike
84
84
Last Price0.01May 30, 2025
Change
0.2195.45%
Bid-
Ask0.07
volume115
Intrest283
Last Price0.43May 30, 2025
Change
0.5757%
Bid0.06
Ask0.74
volume662
Intrest283
Strike
85
85
Last Price0.02May 30, 2025
Change
0.3995.12%
Bid-
Ask0.08
volume764
Intrest1944
Last Price0.01May 30, 2025
Change
0.4697.87%
Bid-
Ask0.01
volume1000
Intrest1098
Strike
86
86
Last Price0.9May 30, 2025
Change
0.099.09%
Bid0.37
Ask1.54
volume149
Intrest202
Last Price0.01May 30, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume97
Intrest444
Strike
87
87
Last Price1.82May 30, 2025
Change
0.15.81%
Bid0.85
Ask2.38
volume62
Intrest118
Last Price0.01May 30, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume58
Intrest260
Strike
88
88
Last Price2.85May 30, 2025
Change
0.020.7%
Bid2.45
Ask3.35
volume190
Intrest233
Last Price0.01May 30, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume261
Intrest310
Strike
89
89
Last Price3.58May 27, 2025
Change
00%
Bid1.83
Ask5.65
volume0
Intrest13
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume47
Intrest1123
Strike
90
90
Last Price4.79May 30, 2025
Change
0.020.42%
Bid4.4
Ask5.25
volume10
Intrest54
Last Price0.01May 30, 2025
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest119
Strike
91
91
Last Price6.1May 30, 2025
Change
0.314.84%
Bid4.7
Ask7.15
volume1
Intrest207
Last Price0.01May 30, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume4
Intrest670
Strike
92
92
Last Price6.9May 30, 2025
Change
0.020.29%
Bid4.75
Ask8.7
volume5
Intrest200
Last Price0.02May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest634
Strike
93
93
Last Price3.54May 19, 2025
Change
00%
Bid5.75
Ask9.7
volume0
Intrest1
Last Price0.03May 30, 2025
Change
0.0240%
Bid-
Ask0.1
volume2
Intrest91
Strike
94
94
Last Price9.39May 29, 2025
Change
00%
Bid7.55
Ask10.65
volume0
Intrest4
Last Price0.03May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest316
Strike
95
95
Last Price9.35May 27, 2025
Change
00%
Bid8.8
Ask10.75
volume0
Intrest0
Last Price0.09May 21, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest154
Strike
96
96
Last Price-
Change
-
Bid9.65
Ask12.05
volume0
Intrest0
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest61
Strike
97
97
Last Price10.85May 22, 2025
Change
00%
Bid10.6
Ask13.2
volume0
Intrest0
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest159
Strike
98
98
Last Price11.85May 22, 2025
Change
00%
Bid10.8
Ask14.75
volume0
Intrest0
Last Price0.04May 29, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest15
Strike
99
99
Last Price12.45Apr 16, 2025
Change
00%
Bid11.75
Ask15.7
volume0
Intrest0
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest333
Strike
100
100
Last Price14.35May 29, 2025
Change
00%
Bid14.25
Ask15.25
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.17
volume111
Intrest124
Strike
101
101
Last Price15May 22, 2025
Change
00%
Bid13.75
Ask17.8
volume0
Intrest0
Last Price0.12May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
102
102
Last Price-
Change
-
Bid14.75
Ask18.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid15.75
Ask19.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid17.15
Ask20.75
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest442
Strike
105
105
Last Price15.35May 06, 2025
Change
00%
Bid17.75
Ask21.8
volume0
Intrest0
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
110
110
Last Price23.35Apr 15, 2025
Change
00%
Bid22.75
Ask26.8
volume0
Intrest0
Last Price0.16May 30, 2025
Change
0.2156.76%
Bid-
Ask0.09
volume1
Intrest1
Strike
115
115
Last Price-
Change
-
Bid28.6
Ask31.2
volume0
Intrest0
Last Price0.18May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
120
120
Last Price-
Change
-
Bid33.7
Ask36.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid38.65
Ask41.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid42.9
Ask46
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved