$86.83
1.171.37%
al cierre: -
$87.33
0.500.58%
After hour: Nov 7, 6:54 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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price38.78Nov 03, 2025
Change
-0%
Bid34.9
Ask37.75
volume0
Intrest3
Strike
50
50
Last Price0.01Nov 07, 2025
Change
0.0375%
Bid-
Ask0.13
volume4
Intrest11
Last Price-
Change
-
Bid29.9
Ask32.75
volume0
Intrest0
Strike
55
55
Last Price0.05Nov 07, 2025
Change
0.0125%
Bid-
Ask0.13
volume3
Intrest0
Last Price27.75Nov 06, 2025
Change
-0%
Bid26.6
Ask27.05
volume0
Intrest3
Strike
60
60
Last Price0.09Nov 07, 2025
Change
0.08800%
Bid-
Ask0.13
volume3
Intrest0
Last Price22.83Nov 06, 2025
Change
-0%
Bid21.65
Ask22.05
volume0
Intrest1
Strike
65
65
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.02
volume3
Intrest4
Last Price-
Change
-
Bid16.6
Ask17.05
volume0
Intrest0
Strike
70
70
Last Price0.07Nov 07, 2025
Change
0.04133.33%
Bid-
Ask0.13
volume3
Intrest11
Last Price10.77Nov 07, 2025
Change
0.65.28%
Bid11.6
Ask12.05
volume3
Intrest8
Strike
75
75
Last Price0.04Nov 06, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest76
Last Price10.37Nov 06, 2025
Change
-0%
Bid10.6
Ask11.05
volume0
Intrest4
Strike
76
76
Last Price0.03Nov 06, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest5
Last Price9.17Nov 06, 2025
Change
-0%
Bid9.6
Ask10.05
volume0
Intrest2
Strike
77
77
Last Price0.04Nov 06, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest3
Last Price-
Change
-
Bid8.6
Ask9.05
volume0
Intrest0
Strike
78
78
Last Price0.13Nov 07, 2025
Change
0.121200%
Bid-
Ask0.13
volume2
Intrest169
Last Price-
Change
-
Bid7.6
Ask8.05
volume0
Intrest0
Strike
79
79
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume24
Intrest51
Last Price6.03Nov 07, 2025
Change
2.0825.65%
Bid6.65
Ask7.05
volume3
Intrest10
Strike
80
80
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest130
Last Price4.88Nov 07, 2025
Change
2.0629.68%
Bid5.6
Ask6.05
volume3
Intrest3
Strike
81
81
Last Price0.11Nov 07, 2025
Change
0.07175%
Bid-
Ask0.11
volume2
Intrest51
Last Price4.5Nov 06, 2025
Change
-0%
Bid4.6
Ask5.05
volume0
Intrest12
Strike
82
82
Last Price0.13Nov 07, 2025
Change
0.1333.33%
Bid-
Ask0.12
volume3
Intrest113
Last Price3.83Nov 07, 2025
Change
135.34%
Bid3.6
Ask4.05
volume31
Intrest32
Strike
83
83
Last Price0.01Nov 07, 2025
Change
0.0990%
Bid-
Ask0.03
volume14
Intrest671
Last Price2.82Nov 07, 2025
Change
0.27.63%
Bid2.63
Ask3.05
volume4
Intrest27
Strike
84
84
Last Price0.01Nov 07, 2025
Change
0.2295.65%
Bid-
Ask0.04
volume16
Intrest188
Last Price1.76Nov 07, 2025
Change
0.010.56%
Bid1.63
Ask2.02
volume7
Intrest123
Strike
85
85
Last Price0.02Nov 07, 2025
Change
0.495.24%
Bid-
Ask0.05
volume95
Intrest679
Last Price0.57Nov 07, 2025
Change
0.1824%
Bid0.71
Ask1.03
volume143
Intrest82
Strike
86
86
Last Price0.02Nov 07, 2025
Change
0.997.83%
Bid-
Ask0.04
volume453
Intrest573
Last Price0.05Nov 07, 2025
Change
0.2985.29%
Bid0.01
Ask0.09
volume137
Intrest171
Strike
87
87
Last Price0.29Nov 07, 2025
Change
1.3782.53%
Bid0.16
Ask0.29
volume123
Intrest670
Last Price0.02Nov 07, 2025
Change
0.1588.24%
Bid-
Ask0.07
volume332
Intrest806
Strike
88
88
Last Price1.06Nov 07, 2025
Change
1.4457.6%
Bid0.98
Ask1.3
volume136
Intrest918
Last Price0.06Nov 07, 2025
Change
0.0440%
Bid0.01
Ask0.11
volume139
Intrest1537
Strike
89
89
Last Price2.17Nov 07, 2025
Change
1.0532.61%
Bid1.98
Ask2.3
volume53
Intrest632
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.22
volume100
Intrest1587
Strike
90
90
Last Price3.65Nov 07, 2025
Change
0.3510.61%
Bid2.98
Ask3.3
volume10
Intrest72
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.01
volume50
Intrest949
Strike
91
91
Last Price4.54Nov 06, 2025
Change
-0%
Bid3.95
Ask4.3
volume0
Intrest14
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume106
Intrest674
Strike
92
92
Last Price3.88Nov 06, 2025
Change
-0%
Bid4.95
Ask5.4
volume0
Intrest7
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.03
volume23
Intrest427
Strike
93
93
Last Price5.21Nov 04, 2025
Change
-0%
Bid5.95
Ask6.4
volume0
Intrest7
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.08
volume31
Intrest671
Strike
94
94
Last Price6.39Nov 04, 2025
Change
-0%
Bid6.95
Ask7.35
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume12
Intrest635
Strike
95
95
Last Price7.9Nov 07, 2025
Change
1.2919.52%
Bid7.95
Ask8.4
volume2
Intrest2
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.12
volume1
Intrest239
Strike
96
96
Last Price6.81Oct 31, 2025
Change
-0%
Bid8.95
Ask9.35
volume0
Intrest0
Last Price0.06Nov 07, 2025
Change
0.0545.45%
Bid-
Ask0.13
volume1
Intrest44
Strike
97
97
Last Price10.6Oct 17, 2025
Change
-0%
Bid9.95
Ask10.4
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
0.03150%
Bid-
Ask0.13
volume1
Intrest155
Strike
98
98
Last Price11.75Nov 06, 2025
Change
-0%
Bid10.95
Ask11.4
volume0
Intrest1
Last Price0.07Nov 07, 2025
Change
0.04133.33%
Bid-
Ask0.13
volume3
Intrest66
Strike
99
99
Last Price11.71Oct 28, 2025
Change
-0%
Bid11.95
Ask12.4
volume0
Intrest0
Last Price0.02Nov 06, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest122
Strike
100
100
Last Price11.34Oct 13, 2025
Change
-0%
Bid12.95
Ask13.4
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest88
Strike
101
101
Last Price-
Change
-
Bid13.95
Ask14.4
volume0
Intrest0
Last Price0.09Oct 27, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest169
Strike
102
102
Last Price8.55Sep 30, 2025
Change
-0%
Bid14.95
Ask15.4
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest50
Strike
103
103
Last Price16.75Nov 06, 2025
Change
-0%
Bid15.95
Ask16.4
volume0
Intrest4
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest42
Strike
104
104
Last Price10.83Oct 03, 2025
Change
-0%
Bid16.95
Ask17.4
volume0
Intrest0
Last Price0.02Oct 31, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest48
Strike
105
105
Last Price-
Change
-
Bid17.95
Ask18.4
volume0
Intrest0
Last Price0.07Oct 15, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest31
Strike
106
106
Last Price-
Change
-
Bid18.95
Ask19.4
volume0
Intrest0
Last Price0.36Oct 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest32
Strike
107
107
Last Price-
Change
-
Bid19.95
Ask20.4
volume0
Intrest0
Last Price0.06Oct 27, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest1
Strike
108
108
Last Price-
Change
-
Bid20.95
Ask21.4
volume0
Intrest0
Last Price0.05Oct 23, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest5
Strike
110
110
Last Price21.34Oct 24, 2025
Change
-0%
Bid22.95
Ask23.4
volume0
Intrest0
Last Price0.03Oct 13, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest2
Strike
115
115
Last Price-
Change
-
Bid27.95
Ask28.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid32.95
Ask33.4
volume0
Intrest0
Last Price0.07Oct 06, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest1
Strike
125
125
Last Price-
Change
-
Bid36.1
Ask40.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid41.65
Ask45.15
volume0
Intrest0