$86.29
-8.96-9.41%
In chiusura: -
$86.33
0.040.05%
After hour: Apr 4, 7:45 PM EDT
Comments
Loading...
ConocoPhillips (NYSE:COP) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di ConocoPhillips a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per 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 Price16.45Apr 04, 2025
Change
-
Bid14.6
Ask18.55
volume64
Intrest0
Strike
70
70
Last Price0.4Apr 04, 2025
Change
-
Bid0.01
Ask0.61
volume78
Intrest0
Last Price14.5Mar 05, 2025
Change
00%
Bid10.1
Ask14.1
volume0
Intrest1
Strike
75
75
Last Price0.87Apr 04, 2025
Change
0.4189.13%
Bid0.75
Ask0.99
volume10
Intrest4
Last Price-
Change
-
Bid9.2
Ask13.1
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid0.87
Ask1.12
volume0
Intrest0
Last Price-
Change
-
Bid8.4
Ask12.25
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid1
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid7.9
Ask11.5
volume0
Intrest0
Strike
78
78
Last Price0.67Apr 04, 2025
Change
0.41157.69%
Bid1.15
Ask1.42
volume2
Intrest4
Last Price-
Change
-
Bid7
Ask10.65
volume0
Intrest0
Strike
79
79
Last Price0.89Apr 04, 2025
Change
0.57178.13%
Bid1.32
Ask1.59
volume12
Intrest4
Last Price10.57Apr 04, 2025
Change
6.9839.77%
Bid5.95
Ask9.85
volume1
Intrest28
Strike
80
80
Last Price1.6Apr 04, 2025
Change
1.532185.71%
Bid1.53
Ask1.81
volume14
Intrest8
Last Price-
Change
-
Bid5.25
Ask9.15
volume0
Intrest0
Strike
81
81
Last Price1.94Apr 04, 2025
Change
1.94750%
Bid1.77
Ask2.46
volume93
Intrest7
Last Price6.33Apr 04, 2025
Change
-
Bid4.55
Ask8.45
volume9
Intrest0
Strike
82
82
Last Price2.08Apr 04, 2025
Change
22500%
Bid1.49
Ask2.76
volume116
Intrest13
Last Price-
Change
-
Bid3.85
Ask7.8
volume0
Intrest0
Strike
83
83
Last Price2.53Apr 04, 2025
Change
2.422200%
Bid1.85
Ask3.6
volume107
Intrest2
Last Price5.71Apr 04, 2025
Change
-
Bid3.3
Ask7.2
volume3
Intrest0
Strike
84
84
Last Price2.61Apr 04, 2025
Change
2.471764.29%
Bid2.81
Ask3.15
volume35
Intrest115
Last Price5.05Apr 04, 2025
Change
6.556.28%
Bid2.7
Ask6.65
volume2
Intrest0
Strike
85
85
Last Price3.54Apr 04, 2025
Change
3.311439.13%
Bid3.25
Ask3.6
volume78
Intrest24
Last Price2.94Apr 04, 2025
Change
7.1670.89%
Bid4.05
Ask4.45
volume51
Intrest1
Strike
86
86
Last Price4.01Apr 04, 2025
Change
3.681115.15%
Bid3.75
Ask4.05
volume664
Intrest6
Last Price3.59Apr 04, 2025
Change
5.4660.33%
Bid3.55
Ask3.85
volume4
Intrest2
Strike
87
87
Last Price4.3Apr 04, 2025
Change
3.84834.78%
Bid4.25
Ask4.55
volume95
Intrest10
Last Price3.37Apr 04, 2025
Change
1.2827.53%
Bid3.1
Ask3.4
volume7
Intrest1
Strike
88
88
Last Price4.8Apr 04, 2025
Change
4.27805.66%
Bid4.75
Ask5.1
volume101
Intrest11
Last Price3.35Apr 04, 2025
Change
0.092.62%
Bid2.64
Ask2.95
volume622
Intrest1
Strike
89
89
Last Price5Apr 04, 2025
Change
4.5900%
Bid3.5
Ask7.5
volume6
Intrest7
Last Price2.3Apr 04, 2025
Change
10.3481.8%
Bid2.21
Ask3.2
volume519
Intrest80
Strike
90
90
Last Price5.76Apr 04, 2025
Change
5.06722.86%
Bid4.15
Ask6.25
volume31
Intrest41
Last Price2.26Apr 04, 2025
Change
-
Bid1.83
Ask2.65
volume26
Intrest0
Strike
91
91
Last Price6.05Apr 04, 2025
Change
4.99470.75%
Bid4.75
Ask8.65
volume102
Intrest91
Last Price1.56Apr 04, 2025
Change
3.6470%
Bid1.44
Ask2.13
volume46
Intrest32
Strike
92
92
Last Price5.6Apr 04, 2025
Change
4.48400%
Bid5.45
Ask9.35
volume2
Intrest54
Last Price1.25Apr 04, 2025
Change
3.8375.39%
Bid0.78
Ask2
volume41
Intrest8
Strike
93
93
Last Price6.4Apr 04, 2025
Change
4.49235.08%
Bid6.2
Ask10
volume1
Intrest37
Last Price1.46Apr 04, 2025
Change
2.6464.39%
Bid0.92
Ask1.19
volume9
Intrest5
Strike
94
94
Last Price6.78Apr 04, 2025
Change
4.82245.92%
Bid6.9
Ask10.8
volume1
Intrest32
Last Price0.95Apr 04, 2025
Change
2.4171.73%
Bid0.71
Ask0.97
volume39
Intrest65
Strike
95
95
Last Price9.33Apr 04, 2025
Change
7.06311.01%
Bid7.65
Ask11.65
volume2
Intrest67
Last Price0.65Apr 04, 2025
Change
1.8874.31%
Bid0.53
Ask0.79
volume330
Intrest112
Strike
96
96
Last Price9.93Apr 04, 2025
Change
7.31279.01%
Bid8.5
Ask12.4
volume52
Intrest270
Last Price0.5Apr 04, 2025
Change
1.7978.17%
Bid0.38
Ask0.65
volume33
Intrest97
Strike
97
97
Last Price9.8Apr 04, 2025
Change
4.584.91%
Bid9.35
Ask13.3
volume10
Intrest137
Last Price0.46Apr 04, 2025
Change
1.3875%
Bid0.27
Ask0.53
volume25
Intrest63
Strike
98
98
Last Price3.15Apr 03, 2025
Change
00%
Bid10.25
Ask14
volume0
Intrest43
Last Price0.4Apr 04, 2025
Change
1.0171.63%
Bid0.17
Ask0.47
volume31
Intrest20
Strike
99
99
Last Price4.55Apr 03, 2025
Change
00%
Bid11.05
Ask15.05
volume0
Intrest55
Last Price0.33Apr 04, 2025
Change
0.9774.62%
Bid0.15
Ask0.4
volume13
Intrest114
Strike
100
100
Last Price12.85Apr 04, 2025
Change
7.24129.06%
Bid12.1
Ask16.1
volume26
Intrest99
Last Price0.24Apr 04, 2025
Change
0.7375.26%
Bid0.04
Ask0.35
volume11
Intrest122
Strike
101
101
Last Price2.21Apr 03, 2025
Change
00%
Bid13.05
Ask16.8
volume0
Intrest73
Last Price0.61Apr 03, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest74
Strike
102
102
Last Price14.64Apr 04, 2025
Change
7.8114.04%
Bid13.9
Ask17.95
volume8
Intrest333
Last Price0.2Apr 04, 2025
Change
0.2555.56%
Bid-
Ask0.29
volume28
Intrest79
Strike
103
103
Last Price15.43Apr 04, 2025
Change
8.11110.79%
Bid14.9
Ask18.85
volume3
Intrest122
Last Price0.01Apr 04, 2025
Change
0.2996.67%
Bid-
Ask0.26
volume5
Intrest89
Strike
104
104
Last Price15.87Apr 04, 2025
Change
7.1782.41%
Bid15.85
Ask19.85
volume4
Intrest103
Last Price0.1Apr 04, 2025
Change
0.1356.52%
Bid0.05
Ask0.25
volume2
Intrest165
Strike
105
105
Last Price18.46Apr 04, 2025
Change
9.36102.86%
Bid16.95
Ask20.8
volume20
Intrest35
Last Price0.01Apr 04, 2025
Change
0.1191.67%
Bid-
Ask0.24
volume3
Intrest128
Strike
106
106
Last Price1.77Apr 02, 2025
Change
00%
Bid17.85
Ask21.85
volume0
Intrest103
Last Price0.03Apr 04, 2025
Change
0.0872.73%
Bid-
Ask0.24
volume2
Intrest155
Strike
107
107
Last Price2.11Apr 02, 2025
Change
00%
Bid18.85
Ask22.8
volume0
Intrest2
Last Price0.75Apr 02, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest488
Strike
108
108
Last Price6.2Mar 25, 2025
Change
00%
Bid19.95
Ask23.8
volume0
Intrest0
Last Price0.04Apr 04, 2025
Change
0.0342.86%
Bid0.02
Ask0.24
volume4
Intrest143
Strike
109
109
Last Price-
Change
-
Bid20.85
Ask25
volume0
Intrest0
Last Price0.07Apr 04, 2025
Change
0.0112.5%
Bid-
Ask0.24
volume10
Intrest91
Strike
110
110
Last Price-
Change
-
Bid21.85
Ask25.8
volume0
Intrest0
Last Price0.22Apr 02, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest8
Strike
111
111
Last Price-
Change
-
Bid22.85
Ask26.8
volume0
Intrest0
Last Price0.12Apr 02, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest2
Strike
112
112
Last Price-
Change
-
Bid23.5
Ask28
volume0
Intrest0
Last Price0.07Apr 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
113
113
Last Price-
Change
-
Bid24.5
Ask28.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid25.5
Ask30
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid26.5
Ask31
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid27.5
Ask32
volume0
Intrest0
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Strike
117
117
Last Price-
Change
-
Bid28.5
Ask33
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid29.5
Ask34
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid30.5
Ask35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid31.5
Ask36
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid36.5
Ask41
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid41.5
Ask46
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid46.5
Ask51
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid51.5
Ask56
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid56.5
Ask61
volume0
Intrest0