$105.02
2.652.59%
al cierre: -
$104.95
-0.07-0.07%
After hour: 4:45 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 Price34.72Mar 31, 2025
Change
-
Bid33
Ask36.95
volume1
Intrest0
Strike
70
70
Last Price0.11Mar 07, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest4
Last Price30.22Mar 31, 2025
Change
-
Bid28.25
Ask32.3
volume2
Intrest0
Strike
75
75
Last Price0.24Mar 07, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest0
Last Price29.29Mar 31, 2025
Change
-
Bid27.25
Ask30.95
volume1
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price27.57Mar 31, 2025
Change
-
Bid26.25
Ask29.95
volume1
Intrest0
Strike
77
77
Last Price-
Change
-
Bid-
Ask1.82
volume0
Intrest0
Last Price26.64Mar 31, 2025
Change
-
Bid25.05
Ask28.95
volume1
Intrest0
Strike
78
78
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price26.24Mar 31, 2025
Change
-
Bid24.9
Ask27.1
volume1
Intrest0
Strike
79
79
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price25.31Mar 31, 2025
Change
3.0613.75%
Bid23.4
Ask26.85
volume1
Intrest4
Strike
80
80
Last Price0.16Mar 12, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest16
Last Price23.53Mar 31, 2025
Change
-
Bid22.25
Ask25.7
volume1
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price22.6Mar 31, 2025
Change
-
Bid21.25
Ask24.9
volume1
Intrest0
Strike
82
82
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price22.21Mar 31, 2025
Change
-
Bid20.3
Ask23.95
volume1
Intrest0
Strike
83
83
Last Price0.92Mar 07, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest7
Last Price21.28Mar 31, 2025
Change
-
Bid19.4
Ask22.95
volume1
Intrest0
Strike
84
84
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest25
Last Price20.04Mar 31, 2025
Change
14.29248.52%
Bid18.3
Ask21.85
volume1
Intrest1
Strike
85
85
Last Price0.03Mar 28, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest52
Last Price19.11Mar 31, 2025
Change
1.9611.43%
Bid17.3
Ask20.95
volume2
Intrest25
Strike
86
86
Last Price0.14Mar 19, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest40
Last Price18.27Mar 31, 2025
Change
13.72301.54%
Bid16.2
Ask19.9
volume1
Intrest7
Strike
87
87
Last Price0.1Mar 24, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest17
Last Price16.99Mar 31, 2025
Change
9.59129.59%
Bid15.25
Ask18.95
volume2
Intrest18
Strike
88
88
Last Price0.1Mar 19, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest17
Last Price16.06Mar 31, 2025
Change
2.2616.38%
Bid14.25
Ask17.5
volume2
Intrest20
Strike
89
89
Last Price0.09Mar 21, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest15
Last Price14.95Mar 31, 2025
Change
1.4310.58%
Bid13.25
Ask16.95
volume2
Intrest40
Strike
90
90
Last Price0.02Mar 31, 2025
Change
0.0675%
Bid-
Ask0.09
volume10
Intrest55
Last Price14.02Mar 31, 2025
Change
3.0527.8%
Bid12.3
Ask15.75
volume2
Intrest64
Strike
91
91
Last Price0.36Mar 17, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest17
Last Price12.69Mar 31, 2025
Change
2.6926.9%
Bid11.3
Ask14.95
volume1
Intrest18
Strike
92
92
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest42
Last Price11.76Mar 31, 2025
Change
2.8431.84%
Bid10.2
Ask13.75
volume1
Intrest24
Strike
93
93
Last Price0.03Mar 28, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest109
Last Price6.07Mar 13, 2025
Change
00%
Bid9.4
Ask12.1
volume0
Intrest34
Strike
94
94
Last Price0.12Mar 25, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest81
Last Price10.35Mar 31, 2025
Change
2.7335.83%
Bid8.45
Ask11.65
volume2
Intrest92
Strike
95
95
Last Price0.03Mar 31, 2025
Change
0.176.92%
Bid0.03
Ask0.08
volume14
Intrest102
Last Price9.25Mar 31, 2025
Change
2.6640.36%
Bid7.3
Ask10.8
volume2
Intrest89
Strike
96
96
Last Price0.05Mar 31, 2025
Change
0.1372.22%
Bid0.01
Ask0.08
volume1
Intrest61
Last Price7.84Mar 31, 2025
Change
2.1136.82%
Bid6.35
Ask9.75
volume1
Intrest196
Strike
97
97
Last Price0.06Mar 31, 2025
Change
0.1571.43%
Bid0.05
Ask0.07
volume5
Intrest84
Last Price6.93Mar 31, 2025
Change
2.0943.18%
Bid6.3
Ask7.6
volume9
Intrest161
Strike
98
98
Last Price0.07Mar 31, 2025
Change
0.2275.86%
Bid0.03
Ask0.08
volume22
Intrest143
Last Price6.34Mar 31, 2025
Change
2.4362.15%
Bid5.9
Ask8.05
volume5
Intrest247
Strike
99
99
Last Price0.14Mar 31, 2025
Change
0.3269.57%
Bid0.08
Ask0.12
volume14
Intrest1657
Last Price5.55Mar 31, 2025
Change
2.370.77%
Bid3.75
Ask7.05
volume32
Intrest410
Strike
100
100
Last Price0.16Mar 31, 2025
Change
0.575.76%
Bid0.11
Ask0.16
volume40
Intrest203
Last Price4.12Mar 31, 2025
Change
2.0498.08%
Bid3.95
Ask4.75
volume25
Intrest595
Strike
101
101
Last Price0.23Mar 31, 2025
Change
0.6473.56%
Bid0.2
Ask0.25
volume24
Intrest136
Last Price3.3Mar 31, 2025
Change
1.5285.39%
Bid2.87
Ask3.75
volume20
Intrest145
Strike
102
102
Last Price0.3Mar 31, 2025
Change
1.280%
Bid0.32
Ask0.4
volume60
Intrest134
Last Price3.35Mar 31, 2025
Change
2.01150%
Bid1.9
Ask2.89
volume87
Intrest168
Strike
103
103
Last Price0.48Mar 31, 2025
Change
1.373.03%
Bid0.34
Ask0.6
volume60
Intrest46
Last Price2.04Mar 31, 2025
Change
1.18137.21%
Bid1.62
Ask3.65
volume245
Intrest329
Strike
104
104
Last Price0.76Mar 31, 2025
Change
1.6468.33%
Bid0.77
Ask0.89
volume55
Intrest19
Last Price1.27Mar 31, 2025
Change
0.69118.97%
Bid1.23
Ask1.4
volume190
Intrest542
Strike
105
105
Last Price1.16Mar 31, 2025
Change
2.3466.86%
Bid1.14
Ask1.32
volume630
Intrest12
Last Price0.72Mar 31, 2025
Change
0.3594.59%
Bid0.78
Ask0.91
volume840
Intrest361
Strike
106
106
Last Price1.67Mar 31, 2025
Change
1.8852.96%
Bid1.69
Ask3.7
volume15
Intrest10
Last Price0.48Mar 31, 2025
Change
0.3166.67%
Bid0.47
Ask0.57
volume1120
Intrest760
Strike
107
107
Last Price4.8Mar 28, 2025
Change
00%
Bid1.47
Ask4.25
volume0
Intrest3
Last Price0.26Mar 31, 2025
Change
0.13100%
Bid0.27
Ask0.33
volume114
Intrest120
Strike
108
108
Last Price-
Change
-
Bid1.38
Ask4.75
volume0
Intrest0
Last Price0.16Mar 31, 2025
Change
0.11220%
Bid0.13
Ask0.17
volume37
Intrest235
Strike
109
109
Last Price-
Change
-
Bid2.74
Ask5.9
volume0
Intrest0
Last Price0.07Mar 31, 2025
Change
0.0240%
Bid0.06
Ask0.1
volume38
Intrest166
Strike
110
110
Last Price-
Change
-
Bid3.7
Ask6.9
volume0
Intrest0
Last Price0.04Mar 31, 2025
Change
0.0660%
Bid-
Ask0.09
volume16
Intrest62
Strike
111
111
Last Price8.9Mar 25, 2025
Change
00%
Bid4.3
Ask7.8
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
0.0250%
Bid-
Ask0.04
volume2
Intrest2
Strike
112
112
Last Price8.25Mar 26, 2025
Change
00%
Bid5.35
Ask8.8
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0266.67%
Bid-
Ask0.07
volume8
Intrest10
Strike
113
113
Last Price-
Change
-
Bid6.3
Ask9.9
volume0
Intrest0
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest7
Strike
114
114
Last Price-
Change
-
Bid7.1
Ask10.9
volume0
Intrest0
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Strike
115
115
Last Price15.75Feb 19, 2025
Change
00%
Bid8.1
Ask11.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid9.1
Ask12.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid10.1
Ask13.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid11.3
Ask14.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
120
120
Last Price15.49Mar 31, 2025
Change
-
Bid14.2
Ask16.15
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid18.5
Ask21.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid23
Ask27.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid28
Ask32.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid33.1
Ask37.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid38
Ask42.1
volume0
Intrest0