$97.94
-4.06-3.98%
al cierre: -
$98.25
0.310.32%
After hour: Feb 21, 6:01 PM EDT
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 Price34.15Jan 22, 2025
Change
00%
Bid26.6
Ask30.05
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid22.45
Ask25.05
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid16.8
Ask20.05
volume0
Intrest0
Strike
80
80
Last Price0.05Jan 31, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest5
Last Price-
Change
-
Bid13.55
Ask17.05
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid13.35
Ask16.05
volume0
Intrest0
Strike
84
84
Last Price0.02Feb 21, 2025
Change
-
Bid-
Ask1.27
volume1
Intrest0
Last Price-
Change
-
Bid11.6
Ask14.95
volume0
Intrest0
Strike
85
85
Last Price0.06Feb 13, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest251
Last Price-
Change
-
Bid11.5
Ask13.95
volume0
Intrest0
Strike
86
86
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest1
Last Price-
Change
-
Bid9.7
Ask13.05
volume0
Intrest0
Strike
87
87
Last Price0.1Feb 13, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest1
Last Price10.3Feb 21, 2025
Change
-
Bid9.15
Ask12.05
volume10
Intrest0
Strike
88
88
Last Price0.02Feb 20, 2025
Change
00%
Bid0.01
Ask0.08
volume0
Intrest31
Last Price-
Change
-
Bid7.95
Ask11.1
volume0
Intrest0
Strike
89
89
Last Price0.03Feb 21, 2025
Change
0.1583.33%
Bid0.02
Ask0.09
volume19
Intrest10
Last Price9.89Feb 06, 2025
Change
00%
Bid6.9
Ask9.95
volume0
Intrest0
Strike
90
90
Last Price0.05Feb 21, 2025
Change
0.1168.75%
Bid0.04
Ask0.09
volume24
Intrest46
Last Price8.7Feb 06, 2025
Change
00%
Bid6.55
Ask8.6
volume0
Intrest0
Strike
91
91
Last Price0.09Feb 21, 2025
Change
0.05125%
Bid0.09
Ask0.12
volume11
Intrest6
Last Price-
Change
-
Bid5.15
Ask8
volume0
Intrest0
Strike
92
92
Last Price0.14Feb 21, 2025
Change
0.1144%
Bid0.14
Ask0.19
volume45
Intrest48
Last Price4.85Feb 18, 2025
Change
00%
Bid4.25
Ask6.1
volume0
Intrest11
Strike
93
93
Last Price0.21Feb 21, 2025
Change
0.13162.5%
Bid0.2
Ask0.26
volume57
Intrest44
Last Price4.75Feb 21, 2025
Change
0.244.81%
Bid4.2
Ask4.8
volume2
Intrest4
Strike
94
94
Last Price0.37Feb 21, 2025
Change
0.29362.5%
Bid0.32
Ask0.38
volume44
Intrest178
Last Price4.5Feb 19, 2025
Change
00%
Bid2.4
Ask4.85
volume0
Intrest15
Strike
95
95
Last Price0.48Feb 21, 2025
Change
0.34242.86%
Bid0.48
Ask0.55
volume41
Intrest165
Last Price6.22Feb 20, 2025
Change
00%
Bid2.42
Ask2.88
volume0
Intrest58
Strike
96
96
Last Price0.79Feb 21, 2025
Change
0.66507.69%
Bid0.71
Ask0.79
volume22
Intrest153
Last Price2.09Feb 21, 2025
Change
3.1159.81%
Bid1.75
Ask2.46
volume13
Intrest233
Strike
97
97
Last Price1.11Feb 21, 2025
Change
0.91455%
Bid1.02
Ask1.12
volume146
Intrest171
Last Price1.46Feb 21, 2025
Change
2.7865.57%
Bid1.43
Ask1.56
volume123
Intrest94
Strike
98
98
Last Price1.5Feb 21, 2025
Change
1.21417.24%
Bid1.43
Ask1.56
volume126
Intrest195
Last Price1.02Feb 21, 2025
Change
2.0666.88%
Bid0.98
Ask1.08
volume71
Intrest331
Strike
99
99
Last Price1.84Feb 21, 2025
Change
1.39308.89%
Bid1.41
Ask2.15
volume36
Intrest256
Last Price0.7Feb 21, 2025
Change
2.0574.55%
Bid0.64
Ask0.73
volume151
Intrest487
Strike
100
100
Last Price2.5Feb 21, 2025
Change
1.83273.13%
Bid1.44
Ask2.88
volume78
Intrest89
Last Price0.46Feb 21, 2025
Change
1.6578.2%
Bid0.39
Ask0.47
volume395
Intrest824
Strike
101
101
Last Price2.45Feb 21, 2025
Change
1.41135.58%
Bid3.3
Ask4.65
volume68
Intrest253
Last Price0.28Feb 21, 2025
Change
1.281.08%
Bid0.23
Ask0.3
volume387
Intrest519
Strike
102
102
Last Price3.63Feb 21, 2025
Change
2.16146.94%
Bid2.99
Ask4.95
volume29
Intrest48
Last Price0.22Feb 21, 2025
Change
0.8178.64%
Bid0.13
Ask0.18
volume118
Intrest280
Strike
103
103
Last Price1.91Feb 20, 2025
Change
00%
Bid4.35
Ask6.4
volume0
Intrest22
Last Price0.14Feb 21, 2025
Change
0.4977.78%
Bid0.07
Ask0.12
volume46
Intrest496
Strike
104
104
Last Price5.1Feb 21, 2025
Change
1.2532.47%
Bid4.1
Ask7.35
volume2
Intrest25
Last Price0.08Feb 21, 2025
Change
0.3380.49%
Bid0.05
Ask0.09
volume78
Intrest288
Strike
105
105
Last Price5.17Feb 21, 2025
Change
1.6245.63%
Bid5.05
Ask8.25
volume25
Intrest7
Last Price0.05Feb 21, 2025
Change
0.1473.68%
Bid0.01
Ask0.07
volume6
Intrest465
Strike
106
106
Last Price-
Change
-
Bid6.55
Ask8.25
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
0.0654.55%
Bid-
Ask0.06
volume10
Intrest222
Strike
107
107
Last Price-
Change
-
Bid7.35
Ask10.1
volume0
Intrest0
Last Price0.04Feb 21, 2025
Change
0.0342.86%
Bid-
Ask0.06
volume2
Intrest26
Strike
108
108
Last Price-
Change
-
Bid8.15
Ask10.65
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid0.01
Ask0.06
volume0
Intrest121
Strike
109
109
Last Price-
Change
-
Bid9.1
Ask11.55
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.22
volume10
Intrest104
Strike
110
110
Last Price-
Change
-
Bid10.45
Ask12.7
volume0
Intrest0
Last Price0.1Feb 11, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest54
Strike
111
111
Last Price-
Change
-
Bid11.1
Ask13.6
volume0
Intrest0
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest153
Strike
112
112
Last Price-
Change
-
Bid12.2
Ask14.95
volume0
Intrest0
Last Price0.94Jan 14, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest2
Strike
113
113
Last Price-
Change
-
Bid13.05
Ask15.75
volume0
Intrest0
Last Price0.7Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest90
Strike
114
114
Last Price-
Change
-
Bid14.05
Ask17.25
volume0
Intrest0
Last Price0.05Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Strike
115
115
Last Price-
Change
-
Bid15.25
Ask18.7
volume0
Intrest0
Last Price0.55Jan 15, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest3
Strike
116
116
Last Price-
Change
-
Bid16.05
Ask19.15
volume0
Intrest0
Last Price0.16Jan 21, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest1
Strike
117
117
Last Price-
Change
-
Bid17.15
Ask20.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid18.05
Ask21.4
volume0
Intrest0
Last Price0.1Jan 22, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest801
Strike
120
120
Last Price-
Change
-
Bid20.05
Ask23.2
volume0
Intrest0
Last Price0.05Jan 28, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest1
Strike
125
125
Last Price-
Change
-
Bid25.05
Ask28.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid30.15
Ask33.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid35.15
Ask38.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid40.1
Ask43.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid45.05
Ask48.25
volume0
Intrest0