$88.01
0.400.46%
프리마켓: 7:55 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 Price36.6Apr 11, 2025
Change
00%
Bid36.3
Ask39.7
volume0
Intrest2
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid31.8
Ask34.75
volume0
Intrest0
Strike
55
55
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid26.6
Ask29.75
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid22.05
Ask24.75
volume0
Intrest0
Strike
65
65
Last Price1.1Apr 07, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest8
Last Price-
Change
-
Bid17.15
Ask18.4
volume0
Intrest0
Strike
70
70
Last Price0.04May 02, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest8
Last Price17.3May 05, 2025
Change
00%
Bid15.05
Ask16.7
volume0
Intrest19
Strike
72
72
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid14.15
Ask15.85
volume0
Intrest0
Strike
73
73
Last Price0.04May 05, 2025
Change
00%
Bid0.02
Ask0.96
volume0
Intrest22
Last Price-
Change
-
Bid12.95
Ask14.7
volume0
Intrest0
Strike
74
74
Last Price0.01May 05, 2025
Change
00%
Bid0.03
Ask0.55
volume0
Intrest9
Last Price-
Change
-
Bid12.4
Ask13.65
volume0
Intrest0
Strike
75
75
Last Price0.24May 05, 2025
Change
00%
Bid0.03
Ask0.24
volume0
Intrest15
Last Price11.2Apr 08, 2025
Change
00%
Bid11.35
Ask12.4
volume0
Intrest1
Strike
76
76
Last Price3.9Apr 08, 2025
Change
00%
Bid0.04
Ask0.92
volume0
Intrest1
Last Price-
Change
-
Bid9.75
Ask11.8
volume0
Intrest0
Strike
77
77
Last Price0.01May 05, 2025
Change
00%
Bid0.1
Ask0.27
volume0
Intrest73
Last Price14.6Apr 28, 2025
Change
00%
Bid9.4
Ask10.2
volume0
Intrest15
Strike
78
78
Last Price0.15May 05, 2025
Change
00%
Bid0.14
Ask0.2
volume0
Intrest29
Last Price8.2Apr 08, 2025
Change
00%
Bid8.25
Ask9.75
volume0
Intrest1
Strike
79
79
Last Price0.14May 05, 2025
Change
00%
Bid0.12
Ask0.26
volume0
Intrest76
Last Price10.75Apr 23, 2025
Change
00%
Bid6.25
Ask9.9
volume0
Intrest2
Strike
80
80
Last Price0.21May 05, 2025
Change
00%
Bid0.2
Ask0.29
volume0
Intrest251
Last Price6.85Apr 10, 2025
Change
00%
Bid6.65
Ask7.1
volume0
Intrest22
Strike
81
81
Last Price0.27May 05, 2025
Change
00%
Bid0.27
Ask0.49
volume0
Intrest197
Last Price9.6Apr 23, 2025
Change
00%
Bid5.9
Ask6.2
volume0
Intrest29
Strike
82
82
Last Price0.41May 05, 2025
Change
00%
Bid0.36
Ask0.46
volume0
Intrest2087
Last Price5.23May 05, 2025
Change
00%
Bid5.15
Ask6.2
volume0
Intrest53
Strike
83
83
Last Price0.34May 05, 2025
Change
00%
Bid0.48
Ask0.58
volume0
Intrest224
Last Price8.71Apr 24, 2025
Change
00%
Bid4.15
Ask4.45
volume0
Intrest104
Strike
84
84
Last Price0.52May 05, 2025
Change
00%
Bid0.63
Ask0.76
volume0
Intrest229
Last Price4.55May 05, 2025
Change
00%
Bid3.55
Ask3.7
volume0
Intrest98
Strike
85
85
Last Price0.85May 05, 2025
Change
00%
Bid0.9
Ask1.1
volume0
Intrest1996
Last Price3.95May 05, 2025
Change
00%
Bid2.86
Ask3
volume0
Intrest96
Strike
86
86
Last Price1.2May 05, 2025
Change
00%
Bid1.19
Ask1.3
volume0
Intrest222
Last Price2.28May 05, 2025
Change
00%
Bid2.2
Ask2.35
volume0
Intrest90
Strike
87
87
Last Price1.62May 05, 2025
Change
00%
Bid1.59
Ask1.7
volume0
Intrest277
Last Price1.88May 05, 2025
Change
00%
Bid1.6
Ask1.81
volume0
Intrest160
Strike
88
88
Last Price1.99May 05, 2025
Change
00%
Bid2.03
Ask2.16
volume0
Intrest303
Last Price1.28May 05, 2025
Change
00%
Bid1.21
Ask1.35
volume0
Intrest69
Strike
89
89
Last Price2.11May 05, 2025
Change
00%
Bid2.57
Ask2.69
volume0
Intrest226
Last Price0.92May 05, 2025
Change
00%
Bid0.85
Ask0.97
volume0
Intrest110
Strike
90
90
Last Price2.61May 05, 2025
Change
00%
Bid3.15
Ask3.8
volume0
Intrest185
Last Price0.92May 05, 2025
Change
00%
Bid0.57
Ask0.67
volume0
Intrest168
Strike
91
91
Last Price3.5May 05, 2025
Change
00%
Bid2.97
Ask4.1
volume0
Intrest79
Last Price0.41May 05, 2025
Change
00%
Bid0.37
Ask0.44
volume0
Intrest454
Strike
92
92
Last Price4.05May 05, 2025
Change
00%
Bid4.65
Ask5.4
volume0
Intrest96
Last Price0.3May 05, 2025
Change
00%
Bid0.23
Ask0.3
volume0
Intrest189
Strike
93
93
Last Price4.63May 05, 2025
Change
00%
Bid4.5
Ask5.9
volume0
Intrest276
Last Price0.17May 05, 2025
Change
00%
Bid0.12
Ask0.2
volume0
Intrest308
Strike
94
94
Last Price5.6May 05, 2025
Change
00%
Bid5.4
Ask7.2
volume0
Intrest42
Last Price0.1May 05, 2025
Change
00%
Bid0.08
Ask0.14
volume0
Intrest521
Strike
95
95
Last Price4.88May 02, 2025
Change
00%
Bid6.9
Ask7.95
volume0
Intrest17
Last Price0.13May 05, 2025
Change
00%
Bid0.03
Ask0.23
volume0
Intrest246
Strike
96
96
Last Price6.91Apr 30, 2025
Change
00%
Bid7.7
Ask9.2
volume0
Intrest8
Last Price0.03May 05, 2025
Change
00%
Bid0.03
Ask0.12
volume0
Intrest365
Strike
97
97
Last Price6.73May 02, 2025
Change
00%
Bid8.25
Ask10.05
volume0
Intrest4
Last Price0.04May 05, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest191
Strike
98
98
Last Price8.35Apr 30, 2025
Change
00%
Bid8.55
Ask12.2
volume0
Intrest7
Last Price0.03May 05, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest315
Strike
99
99
Last Price11.37Apr 16, 2025
Change
00%
Bid9.8
Ask12.75
volume0
Intrest2
Last Price0.03May 05, 2025
Change
00%
Bid0.02
Ask0.08
volume0
Intrest416
Strike
100
100
Last Price12.4Apr 16, 2025
Change
00%
Bid11.75
Ask13
volume0
Intrest2
Last Price0.12May 02, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest49
Strike
101
101
Last Price6.93Apr 03, 2025
Change
00%
Bid12.15
Ask15.2
volume0
Intrest0
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest49
Strike
102
102
Last Price18.8Apr 08, 2025
Change
00%
Bid12.8
Ask15.25
volume0
Intrest0
Last Price0.03May 02, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest14
Strike
103
103
Last Price8.33Apr 03, 2025
Change
00%
Bid14.45
Ask16
volume0
Intrest0
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest15
Strike
104
104
Last Price15.9May 05, 2025
Change
00%
Bid16.15
Ask17.05
volume0
Intrest0
Last Price0.03May 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest517
Strike
105
105
Last Price20.72Apr 07, 2025
Change
00%
Bid16.85
Ask18
volume0
Intrest0
Last Price0.43Apr 14, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest25
Strike
106
106
Last Price17.38Apr 17, 2025
Change
00%
Bid16.35
Ask20.2
volume0
Intrest4
Last Price0.4Apr 09, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest7
Strike
107
107
Last Price-
Change
-
Bid17.4
Ask20.6
volume0
Intrest0
Last Price2.82Apr 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
108
108
Last Price-
Change
-
Bid18.3
Ask21.15
volume0
Intrest0
Last Price0.7Apr 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest5
Strike
109
109
Last Price-
Change
-
Bid19.35
Ask22
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask1
volume0
Intrest4
Strike
110
110
Last Price-
Change
-
Bid20.35
Ask23.05
volume0
Intrest0
Last Price1.65Apr 02, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Strike
111
111
Last Price-
Change
-
Bid21.3
Ask23.9
volume0
Intrest0
Last Price1.4Apr 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest9
Strike
112
112
Last Price-
Change
-
Bid23.2
Ask25.05
volume0
Intrest0
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Strike
113
113
Last Price-
Change
-
Bid23.3
Ask26.85
volume0
Intrest0
Last Price0.61Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest8
Strike
114
114
Last Price-
Change
-
Bid24.3
Ask27.8
volume0
Intrest0
Last Price0.38Apr 03, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest12
Strike
115
115
Last Price-
Change
-
Bid25.35
Ask28.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid26.3
Ask29.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid27.3
Ask31
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.21
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid28.3
Ask31.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.18
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid29.3
Ask32.7
volume0
Intrest0
Last Price0.23Apr 01, 2025
Change
00%
Bid-
Ask1.03
volume0
Intrest10
Strike
120
120
Last Price-
Change
-
Bid30.45
Ask33.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid35.3
Ask38.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid40.3
Ask43.35
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved