Comments
Loading...
ConocoPhillips (NYSE:COP) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de ConocoPhillips a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para ConocoPhillips..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid38.9
Ask41.9
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid33.7
Ask37.2
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price-
Change
-
Bid28.95
Ask31.9
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid23.75
Ask27.15
volume0
Intrest0
Strike
65
65
Last Price0.14May 07, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest1
Last Price18Apr 16, 2025
Change
00%
Bid19.45
Ask21.7
volume0
Intrest0
Strike
70
70
Last Price2.6Apr 11, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest1
Last Price18.3May 19, 2025
Change
2.4511.81%
Bid18.15
Ask18.55
volume10
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price19May 12, 2025
Change
00%
Bid16.5
Ask18.45
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price-
Change
-
Bid15.6
Ask17.55
volume0
Intrest0
Strike
74
74
Last Price0.29May 02, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest1
Last Price-
Change
-
Bid14.65
Ask16.65
volume0
Intrest0
Strike
75
75
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.09
volume2
Intrest11
Last Price-
Change
-
Bid13.8
Ask15.4
volume0
Intrest0
Strike
76
76
Last Price0.09May 19, 2025
Change
0.2674.29%
Bid-
Ask0.2
volume5
Intrest5
Last Price-
Change
-
Bid12.85
Ask14.65
volume0
Intrest0
Strike
77
77
Last Price0.01May 19, 2025
Change
0.4897.96%
Bid-
Ask0.03
volume6
Intrest3
Last Price-
Change
-
Bid11.45
Ask13.5
volume0
Intrest0
Strike
78
78
Last Price0.06May 19, 2025
Change
0.04200%
Bid-
Ask0.11
volume202
Intrest576
Last Price-
Change
-
Bid10.55
Ask12.6
volume0
Intrest0
Strike
79
79
Last Price0.08May 14, 2025
Change
00%
Bid0.01
Ask0.13
volume0
Intrest18
Last Price11.01Apr 22, 2025
Change
00%
Bid9.9
Ask11.25
volume0
Intrest0
Strike
80
80
Last Price0.05May 16, 2025
Change
00%
Bid0.01
Ask0.15
volume0
Intrest1611
Last Price8.17May 06, 2025
Change
00%
Bid8.9
Ask10.25
volume0
Intrest0
Strike
81
81
Last Price0.04May 16, 2025
Change
00%
Bid0.02
Ask0.15
volume0
Intrest62
Last Price9.39Apr 23, 2025
Change
00%
Bid7.95
Ask10.1
volume0
Intrest0
Strike
82
82
Last Price0.14May 19, 2025
Change
0.0440%
Bid0.02
Ask0.27
volume3
Intrest57
Last Price9.8May 16, 2025
Change
00%
Bid7
Ask7.9
volume0
Intrest4
Strike
83
83
Last Price0.22May 19, 2025
Change
0.183.33%
Bid0.07
Ask0.26
volume245
Intrest93
Last Price8.7May 16, 2025
Change
00%
Bid5.8
Ask6.75
volume0
Intrest0
Strike
84
84
Last Price0.14May 19, 2025
Change
0.0327.27%
Bid0.09
Ask0.14
volume1
Intrest75
Last Price7.7May 16, 2025
Change
00%
Bid5.15
Ask5.95
volume0
Intrest0
Strike
85
85
Last Price0.15May 19, 2025
Change
00%
Bid0.15
Ask0.19
volume262
Intrest1307
Last Price6.75May 16, 2025
Change
00%
Bid4.5
Ask4.65
volume0
Intrest0
Strike
86
86
Last Price0.25May 19, 2025
Change
0.0738.89%
Bid0.22
Ask0.28
volume17
Intrest441
Last Price5.8May 16, 2025
Change
00%
Bid3.65
Ask3.8
volume0
Intrest0
Strike
87
87
Last Price0.37May 19, 2025
Change
0.0715.91%
Bid0.35
Ask0.4
volume55
Intrest354
Last Price4.88May 12, 2025
Change
00%
Bid2.83
Ask2.96
volume0
Intrest0
Strike
88
88
Last Price0.5May 19, 2025
Change
0.0610.71%
Bid0.53
Ask0.78
volume213
Intrest2762
Last Price3.3May 16, 2025
Change
00%
Bid2.02
Ask2.48
volume0
Intrest2
Strike
89
89
Last Price0.7May 19, 2025
Change
0.1220.69%
Bid0.78
Ask0.85
volume1571
Intrest1619
Last Price1.45May 19, 2025
Change
1.4249.48%
Bid1.5
Ask1.57
volume42
Intrest192
Strike
90
90
Last Price1.2May 19, 2025
Change
0.2729.03%
Bid1.15
Ask1.23
volume70
Intrest273
Last Price1.04May 19, 2025
Change
0.9246.94%
Bid0.99
Ask1.06
volume146
Intrest139
Strike
91
91
Last Price1.63May 19, 2025
Change
0.432.52%
Bid1.64
Ask1.72
volume92
Intrest277
Last Price0.6May 19, 2025
Change
0.857.14%
Bid0.61
Ask0.67
volume62
Intrest839
Strike
92
92
Last Price2.2May 19, 2025
Change
0.4928.65%
Bid2.26
Ask2.35
volume3
Intrest118
Last Price0.34May 19, 2025
Change
0.6966.99%
Bid0.34
Ask0.39
volume120
Intrest252
Strike
93
93
Last Price2.44May 19, 2025
Change
0.2812.96%
Bid2.97
Ask3.1
volume8
Intrest134
Last Price0.2May 19, 2025
Change
0.5372.6%
Bid0.18
Ask0.22
volume129
Intrest860
Strike
94
94
Last Price3.8May 19, 2025
Change
1.1241.79%
Bid3.8
Ask3.95
volume1
Intrest45
Last Price0.12May 19, 2025
Change
0.2870%
Bid0.11
Ask0.13
volume84
Intrest397
Strike
95
95
Last Price4.52May 19, 2025
Change
0.9225.56%
Bid4.55
Ask5.3
volume8
Intrest127
Last Price0.06May 19, 2025
Change
0.2278.57%
Bid0.04
Ask0.1
volume247
Intrest161
Strike
96
96
Last Price5.77May 19, 2025
Change
2.7892.98%
Bid5.2
Ask6.05
volume1
Intrest11
Last Price0.03May 19, 2025
Change
0.1280%
Bid0.03
Ask0.08
volume29
Intrest253
Strike
97
97
Last Price5.25May 16, 2025
Change
00%
Bid6.6
Ask7
volume0
Intrest451
Last Price0.03May 19, 2025
Change
0.0872.73%
Bid-
Ask0.09
volume211
Intrest67
Strike
98
98
Last Price7.8May 16, 2025
Change
00%
Bid6.45
Ask8.25
volume0
Intrest3
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest14
Strike
99
99
Last Price-
Change
-
Bid7.9
Ask9.3
volume0
Intrest0
Last Price0.01May 19, 2025
Change
0.0375%
Bid-
Ask0.05
volume3
Intrest127
Strike
100
100
Last Price8May 15, 2025
Change
00%
Bid9.15
Ask10.4
volume0
Intrest2
Last Price0.06May 15, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest47
Strike
101
101
Last Price-
Change
-
Bid9.8
Ask11.2
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest442
Strike
102
102
Last Price10.4Apr 29, 2025
Change
00%
Bid10.8
Ask12.6
volume0
Intrest1
Last Price0.32Apr 22, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest1
Strike
103
103
Last Price20.57Apr 07, 2025
Change
00%
Bid12
Ask13.45
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Strike
104
104
Last Price14.47Apr 17, 2025
Change
00%
Bid13.15
Ask14.6
volume0
Intrest2
Last Price0.01May 19, 2025
Change
0.0150%
Bid-
Ask0.21
volume4
Intrest6
Strike
105
105
Last Price17.3May 09, 2025
Change
00%
Bid13.45
Ask15.25
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid15.05
Ask16.6
volume0
Intrest0
Last Price0.15May 15, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest1
Strike
107
107
Last Price-
Change
-
Bid15.45
Ask17.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid16.45
Ask18.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid17.45
Ask19.8
volume0
Intrest0
Last Price1.13Apr 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid18.45
Ask20.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid19.45
Ask21.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid20.15
Ask22.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid21.35
Ask23.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid22.15
Ask24.8
volume0
Intrest0
Last Price0.14May 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest100
Strike
115
115
Last Price-
Change
-
Bid23.35
Ask25.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid24.15
Ask27.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid25.35
Ask28.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid26
Ask28.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid27.35
Ask30.15
volume0
Intrest0
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1
Strike
120
120
Last Price-
Change
-
Bid28.4
Ask30.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid33.15
Ask35.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid38.3
Ask40.9
volume0
Intrest0