$112.32
-0.6-0.53%
가까이에: -
$112.80
0.480.43%
시간외: 6:49 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 Price-
Change
-
Bid50.35
Ask54.1
volume0
Intrest0
Strike
60
60
Last Price0.15Sep 10, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest11
Last Price-
Change
-
Bid46
Ask49.1
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price43.7Nov 07, 2024
Change
00%
Bid40.3
Ask44.1
volume0
Intrest0
Strike
70
70
Last Price0.15Jun 03, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid35.3
Ask39.1
volume0
Intrest0
Strike
75
75
Last Price0.09Oct 21, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest2
Last Price-
Change
-
Bid30.35
Ask34.1
volume0
Intrest0
Strike
80
80
Last Price0.1Oct 29, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest8
Last Price25.45Oct 02, 2024
Change
00%
Bid25.3
Ask29
volume0
Intrest0
Strike
85
85
Last Price0.03Nov 04, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest320
Last Price22.3Nov 07, 2024
Change
00%
Bid21.55
Ask23.25
volume0
Intrest1
Strike
90
90
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest4322
Last Price-
Change
-
Bid18.15
Ask21
volume0
Intrest0
Strike
93
93
Last Price0.02Nov 11, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest24
Last Price-
Change
-
Bid17.8
Ask19.95
volume0
Intrest0
Strike
94
94
Last Price0.02Nov 06, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest24
Last Price11.11Sep 27, 2024
Change
00%
Bid16.05
Ask18.95
volume0
Intrest0
Strike
95
95
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest2732
Last Price-
Change
-
Bid15.85
Ask17.9
volume0
Intrest0
Strike
96
96
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest56
Last Price10.2Oct 31, 2024
Change
00%
Bid14.65
Ask17
volume0
Intrest0
Strike
97
97
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.11
volume11
Intrest397
Last Price11.5Oct 31, 2024
Change
00%
Bid13.45
Ask16.5
volume0
Intrest0
Strike
97.5
97.5
Last Price0.01Nov 15, 2024
Change
0.0150%
Bid-
Ask0.02
volume182
Intrest469
Last Price14.9Nov 14, 2024
Change
00%
Bid13.55
Ask15.8
volume0
Intrest10
Strike
98
98
Last Price0.04Nov 14, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest79
Last Price13.63Nov 14, 2024
Change
00%
Bid12.7
Ask14.75
volume0
Intrest3
Strike
99
99
Last Price0.01Nov 15, 2024
Change
0.0375%
Bid-
Ask0.02
volume11
Intrest110
Last Price12.5Nov 07, 2024
Change
00%
Bid11.7
Ask13.95
volume0
Intrest0
Strike
100
100
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume42
Intrest13984
Last Price9.83Nov 08, 2024
Change
00%
Bid10.7
Ask13
volume0
Intrest1
Strike
101
101
Last Price0.01Nov 15, 2024
Change
0.0480%
Bid-
Ask0.02
volume64
Intrest214
Last Price10.45Nov 07, 2024
Change
00%
Bid9.7
Ask12
volume0
Intrest3
Strike
102
102
Last Price0.01Nov 15, 2024
Change
0.0480%
Bid-
Ask0.02
volume13
Intrest677
Last Price9.3Nov 15, 2024
Change
0.282.92%
Bid9.25
Ask9.95
volume4
Intrest16
Strike
103
103
Last Price0.07Nov 11, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest71
Last Price8Nov 12, 2024
Change
00%
Bid7.75
Ask9.15
volume0
Intrest12
Strike
104
104
Last Price0.03Nov 15, 2024
Change
0.0125%
Bid-
Ask0.07
volume1
Intrest576
Last Price7.5Nov 15, 2024
Change
1.7530.43%
Bid7
Ask7.6
volume27
Intrest39
Strike
105
105
Last Price0.02Nov 15, 2024
Change
0.1890%
Bid-
Ask0.02
volume47
Intrest3918
Last Price6.2Nov 15, 2024
Change
0.23.13%
Bid5.5
Ask6.85
volume11
Intrest24
Strike
106
106
Last Price0.01Nov 15, 2024
Change
0.1493.33%
Bid-
Ask0.05
volume6
Intrest377
Last Price5.6Nov 15, 2024
Change
1.1926.98%
Bid4.7
Ask5.65
volume2
Intrest66
Strike
107
107
Last Price0.01Nov 15, 2024
Change
0.0583.33%
Bid-
Ask0.05
volume21
Intrest139
Last Price4.55Nov 15, 2024
Change
1.9172.35%
Bid3.9
Ask4.75
volume9
Intrest6
Strike
108
108
Last Price0.03Nov 15, 2024
Change
0.0150%
Bid-
Ask0.08
volume22
Intrest401
Last Price1.68Nov 13, 2024
Change
00%
Bid2.8
Ask3.65
volume0
Intrest18
Strike
109
109
Last Price0.06Nov 15, 2024
Change
0.0114.29%
Bid-
Ask0.05
volume2
Intrest371
Last Price2Nov 15, 2024
Change
133.33%
Bid2.08
Ask2.51
volume414
Intrest2413
Strike
110
110
Last Price0.04Nov 15, 2024
Change
0.0233.33%
Bid0.01
Ask0.03
volume23
Intrest4061
Last Price1.26Nov 15, 2024
Change
0.2516.56%
Bid0.9
Ask1.52
volume24
Intrest129
Strike
111
111
Last Price0.02Nov 15, 2024
Change
0.1285.71%
Bid0.01
Ask0.05
volume25
Intrest327
Last Price0.3Nov 15, 2024
Change
0.7571.43%
Bid0.1
Ask0.66
volume175
Intrest363
Strike
112
112
Last Price0.07Nov 15, 2024
Change
0.2175%
Bid0.01
Ask0.06
volume62
Intrest173
Last Price0.02Nov 15, 2024
Change
0.5496.43%
Bid-
Ask0.04
volume184
Intrest491
Strike
113
113
Last Price0.98Nov 15, 2024
Change
0.5736.77%
Bid0.37
Ask1.19
volume81
Intrest248
Last Price0.02Nov 15, 2024
Change
0.2291.67%
Bid-
Ask0.03
volume176
Intrest705
Strike
114
114
Last Price2.23Nov 14, 2024
Change
00%
Bid1.46
Ask2.21
volume0
Intrest4
Last Price0.02Nov 15, 2024
Change
0.0675%
Bid-
Ask0.01
volume247
Intrest4094
Strike
115
115
Last Price2.64Nov 15, 2024
Change
0.3917.33%
Bid1.96
Ask3.15
volume4
Intrest1847
Last Price0.02Nov 15, 2024
Change
0.0133.33%
Bid-
Ask0.03
volume265
Intrest460
Strike
116
116
Last Price7.45Nov 04, 2024
Change
00%
Bid2.8
Ask4.45
volume0
Intrest26
Last Price0.04Nov 15, 2024
Change
0.03300%
Bid-
Ask0.04
volume2
Intrest62
Strike
117
117
Last Price6.25Nov 12, 2024
Change
00%
Bid3.3
Ask5.2
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
0.0150%
Bid-
Ask0.08
volume10
Intrest155
Strike
118
118
Last Price-
Change
-
Bid4.8
Ask6.3
volume0
Intrest0
Last Price0.06Nov 15, 2024
Change
00%
Bid-
Ask0.08
volume3
Intrest11
Strike
119
119
Last Price-
Change
-
Bid5.75
Ask8.3
volume0
Intrest0
Last Price0.02Nov 15, 2024
Change
0.01100%
Bid-
Ask0.02
volume128
Intrest2173
Strike
120
120
Last Price7.78Nov 15, 2024
Change
0.9814.41%
Bid7.05
Ask8.25
volume4
Intrest482
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest52
Strike
121
121
Last Price-
Change
-
Bid7.75
Ask9.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid7.9
Ask11.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid9.7
Ask11.9
volume0
Intrest0
Last Price0.02Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
124
124
Last Price-
Change
-
Bid9.9
Ask13.7
volume0
Intrest0
Last Price0.03Nov 15, 2024
Change
0.02200%
Bid-
Ask0.01
volume6
Intrest6167
Strike
125
125
Last Price11.82Nov 14, 2024
Change
00%
Bid10.95
Ask13.9
volume0
Intrest0
Last Price0.02Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
126
126
Last Price-
Change
-
Bid11.95
Ask14.9
volume0
Intrest0
Last Price0.02Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
127
127
Last Price-
Change
-
Bid12.95
Ask16
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid13.9
Ask16.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid14.95
Ask17.55
volume0
Intrest0
Last Price0.04Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest544
Strike
130
130
Last Price21.84Nov 05, 2024
Change
00%
Bid15.9
Ask19.5
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest1047
Strike
135
135
Last Price14.7May 09, 2024
Change
00%
Bid20.95
Ask23.5
volume0
Intrest0
Last Price0.16Oct 14, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest222
Strike
140
140
Last Price28.45Nov 08, 2024
Change
00%
Bid25.9
Ask29.7
volume0
Intrest0
Last Price0.13Oct 02, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest258
Strike
145
145
Last Price33.47Nov 08, 2024
Change
00%
Bid30.9
Ask34.7
volume0
Intrest0
Last Price0.01Oct 08, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest381
Strike
150
150
Last Price-
Change
-
Bid35.9
Ask39.7
volume0
Intrest0
Last Price0.01Oct 01, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest174
Strike
155
155
Last Price-
Change
-
Bid40.9
Ask44.7
volume0
Intrest0
Last Price0.75Nov 05, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest32
Strike
160
160
Last Price-
Change
-
Bid45.9
Ask49.7
volume0
Intrest0
Last Price0.1Aug 06, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest34
Strike
165
165
Last Price-
Change
-
Bid50.9
Ask54.7
volume0
Intrest0
Last Price0.34May 20, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest30
Strike
170
170
Last Price-
Change
-
Bid55.9
Ask59.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid60.9
Ask64.7
volume0
Intrest0
Last Price0.01Oct 15, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest18
Strike
180
180
Last Price-
Change
-
Bid65.9
Ask69.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid70.9
Ask74.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid75.9
Ask79.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid80.9
Ask84.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid85.9
Ask89.7
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved