$117.40
-0.47-0.40%
In chiusura: May 12, 5:00 PM EST
$117.41
-0.46-0.39%
Pre-mercato: 6:32 AM EST
ConocoPhillips Catena di Opzioni
COPNYSE
Dividendo: La data di stacco del dividendo è stata 3 giorni fa
ConocoPhillips (NYSE:COP) Azioni, Catena di 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..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price67.4May 08, 2026
Change
-
Bid68.65
Ask70.55
volume0
Intrest0
Strike
47.5
47.5
Last Price0.18May 11, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest2
Last Price-
Change
-
Bid65.6
Ask68.05
volume0
Intrest0
Strike
50
50
Last Price0.01May 13, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid60.6
Ask63
volume0
Intrest0
Strike
55
55
Last Price0.01May 13, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid55.6
Ask58
volume0
Intrest1
Strike
60
60
Last Price0.06May 13, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest4
Last Price-
Change
-
Bid50.6
Ask53.05
volume0
Intrest0
Strike
65
65
Last Price0.06May 13, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest52
Last Price-
Change
-
Bid45.6
Ask48
volume0
Intrest0
Strike
70
70
Last Price0.05Mar 25, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest171
Last Price39.4Apr 17, 2026
Change
-
Bid40.6
Ask42.95
volume0
Intrest0
Strike
75
75
Last Price0.01May 13, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest81
Last Price36.9May 08, 2026
Change
-
Bid38.1
Ask40.55
volume0
Intrest0
Strike
77.5
77.5
Last Price0.01May 11, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest355
Last Price34.5May 08, 2026
Change
-
Bid35.6
Ask38.6
volume0
Intrest0
Strike
80
80
Last Price0.08Apr 27, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest1323
Last Price32.15May 08, 2026
Change
-
Bid33.1
Ask36
volume0
Intrest0
Strike
82.5
82.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest363
Last Price29.9May 08, 2026
Change
-
Bid31.2
Ask33.25
volume0
Intrest0
Strike
85
85
Last Price0.05May 04, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest958
Last Price29.05May 12, 2026
Change
-
Bid28.1
Ask30.55
volume0
Intrest1
Strike
87.5
87.5
Last Price0.02May 13, 2026
Change
-
Bid-
Ask0.56
volume0
Intrest405
Last Price24.2May 08, 2026
Change
-
Bid25.6
Ask28.05
volume0
Intrest4
Strike
90
90
Last Price0.02May 12, 2026
Change
-
Bid-
Ask0.55
volume0
Intrest692
Last Price22.25May 08, 2026
Change
-
Bid23.9
Ask25.85
volume0
Intrest0
Strike
92.5
92.5
Last Price0.04Apr 22, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest680
Last Price19.7May 08, 2026
Change
-
Bid20.6
Ask23
volume0
Intrest0
Strike
95
95
Last Price0.01May 05, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest1815
Last Price17.5May 08, 2026
Change
-
Bid18.1
Ask20.65
volume0
Intrest0
Strike
97.5
97.5
Last Price0.02May 13, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest846
Last Price16.35May 13, 2026
Change
-
Bid16.4
Ask18
volume0
Intrest39
Strike
100
100
Last Price0.03May 13, 2026
Change
-
Bid-
Ask0.06
volume0
Intrest734
Last Price15.45May 13, 2026
Change
-
Bid14.6
Ask17.1
volume0
Intrest0
Strike
101
101
Last Price0.04May 05, 2026
Change
-
Bid-
Ask0.3
volume0
Intrest59
Last Price12.7May 08, 2026
Change
-
Bid13.6
Ask16.25
volume0
Intrest0
Strike
102
102
Last Price0.07May 11, 2026
Change
-
Bid-
Ask0.75
volume0
Intrest3
Last Price13.62May 12, 2026
Change
-
Bid12.6
Ask15
volume0
Intrest1
Strike
103
103
Last Price0.21May 07, 2026
Change
-
Bid-
Ask0.75
volume0
Intrest50
Last Price11.9May 13, 2026
Change
-
Bid11.65
Ask14.2
volume0
Intrest1
Strike
104
104
Last Price0.05May 08, 2026
Change
-
Bid-
Ask0.75
volume0
Intrest33
Last Price11.25May 13, 2026
Change
-
Bid11.2
Ask13.1
volume0
Intrest15
Strike
105
105
Last Price0.02May 13, 2026
Change
-
Bid0.01
Ask0.1
volume0
Intrest2014
Last Price10May 13, 2026
Change
-
Bid9.65
Ask12
volume0
Intrest0
Strike
106
106
Last Price0.1May 13, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest29
Last Price9.2May 13, 2026
Change
-
Bid8.65
Ask11
volume0
Intrest0
Strike
107
107
Last Price0.03May 13, 2026
Change
-
Bid0.01
Ask0.07
volume0
Intrest40
Last Price8.2May 13, 2026
Change
-
Bid7.65
Ask10
volume0
Intrest0
Strike
108
108
Last Price0.14May 11, 2026
Change
-
Bid-
Ask0.11
volume0
Intrest36
Last Price7.8May 13, 2026
Change
-
Bid6.65
Ask9
volume0
Intrest9
Strike
109
109
Last Price0.04May 13, 2026
Change
-
Bid0.01
Ask0.1
volume0
Intrest241
Last Price6.59May 13, 2026
Change
-
Bid5.65
Ask8
volume0
Intrest748
Strike
110
110
Last Price0.02May 13, 2026
Change
-
Bid0.01
Ask0.3
volume0
Intrest2080
Last Price5.08May 13, 2026
Change
-
Bid5.25
Ask7.05
volume0
Intrest15
Strike
111
111
Last Price0.12May 13, 2026
Change
-
Bid0.01
Ask0.64
volume0
Intrest46
Last Price4.2May 13, 2026
Change
-
Bid4.55
Ask6.2
volume0
Intrest11
Strike
112
112
Last Price0.19May 13, 2026
Change
-
Bid0.09
Ask0.18
volume0
Intrest186
Last Price4.27May 12, 2026
Change
-
Bid3.55
Ask5.35
volume0
Intrest409
Strike
113
113
Last Price0.18May 13, 2026
Change
-
Bid0.1
Ask0.28
volume0
Intrest465
Last Price3.59May 13, 2026
Change
-
Bid3.3
Ask4.4
volume0
Intrest512
Strike
114
114
Last Price0.33May 13, 2026
Change
-
Bid0.2
Ask0.4
volume0
Intrest494
Last Price2.85May 13, 2026
Change
-
Bid2.75
Ask3.4
volume0
Intrest1253
Strike
115
115
Last Price0.57May 13, 2026
Change
-
Bid0.41
Ask0.59
volume0
Intrest1448
Last Price2.12May 13, 2026
Change
-
Bid2.03
Ask2.66
volume0
Intrest378
Strike
116
116
Last Price1.14May 13, 2026
Change
-
Bid0.67
Ask0.86
volume0
Intrest222
Last Price1.65May 13, 2026
Change
-
Bid1.45
Ask1.82
volume0
Intrest274
Strike
117
117
Last Price2May 13, 2026
Change
-
Bid1
Ask1.28
volume0
Intrest409
Last Price1.03May 13, 2026
Change
-
Bid1.03
Ask1.27
volume0
Intrest880
Strike
118
118
Last Price1.56May 12, 2026
Change
-
Bid1.51
Ask1.93
volume0
Intrest639
Last Price0.8May 13, 2026
Change
-
Bid0.63
Ask0.87
volume0
Intrest1266
Strike
119
119
Last Price2.15May 12, 2026
Change
-
Bid2.15
Ask2.71
volume0
Intrest113
Last Price0.48May 13, 2026
Change
-
Bid0.41
Ask0.59
volume0
Intrest3775
Strike
120
120
Last Price3.19May 13, 2026
Change
-
Bid2.78
Ask3.7
volume0
Intrest1265
Last Price0.24May 13, 2026
Change
-
Bid0.26
Ask0.37
volume0
Intrest169
Strike
121
121
Last Price4.4May 13, 2026
Change
-
Bid3.5
Ask4.9
volume0
Intrest116
Last Price0.35May 12, 2026
Change
-
Bid0.12
Ask0.25
volume0
Intrest181
Strike
122
122
Last Price8.9May 08, 2026
Change
-
Bid4.2
Ask5.8
volume0
Intrest126
Last Price0.1May 13, 2026
Change
-
Bid0.08
Ask0.11
volume0
Intrest2417
Strike
123
123
Last Price6.52May 13, 2026
Change
-
Bid5.05
Ask7.3
volume0
Intrest900
Last Price0.19May 12, 2026
Change
-
Bid-
Ask0.26
volume0
Intrest1000
Strike
124
124
Last Price7.45May 13, 2026
Change
-
Bid6.1
Ask8.25
volume0
Intrest641
Last Price0.09May 13, 2026
Change
-
Bid-
Ask0.09
volume0
Intrest8761
Strike
125
125
Last Price7.55May 13, 2026
Change
-
Bid7.05
Ask7.85
volume0
Intrest2836
Last Price0.1May 13, 2026
Change
-
Bid0.01
Ask0.09
volume0
Intrest460
Strike
126
126
Last Price10May 12, 2026
Change
-
Bid8.2
Ask9.2
volume0
Intrest76
Last Price0.12May 12, 2026
Change
-
Bid-
Ask0.58
volume0
Intrest285
Strike
127
127
Last Price-
Change
-
Bid9.15
Ask10.2
volume0
Intrest0
Last Price0.05May 12, 2026
Change
-
Bid-
Ask0.35
volume0
Intrest848
Strike
128
128
Last Price12.97May 11, 2026
Change
-
Bid10.05
Ask11.4
volume0
Intrest1
Last Price0.01May 12, 2026
Change
-
Bid-
Ask0.58
volume0
Intrest873
Strike
129
129
Last Price11May 06, 2026
Change
-
Bid11.05
Ask12.4
volume0
Intrest0
Last Price0.01May 13, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest6073
Strike
130
130
Last Price12.2May 12, 2026
Change
-
Bid12.15
Ask13.2
volume0
Intrest4160
Last Price0.01May 12, 2026
Change
-
Bid-
Ask0.56
volume0
Intrest21
Strike
131
131
Last Price-
Change
-
Bid13.15
Ask14.2
volume0
Intrest0
Last Price0.01May 13, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest12
Strike
132
132
Last Price-
Change
-
Bid14.15
Ask15.2
volume0
Intrest0
Last Price0.01May 12, 2026
Change
-
Bid-
Ask0.75
volume0
Intrest15
Strike
133
133
Last Price-
Change
-
Bid15.15
Ask16.2
volume0
Intrest0
Last Price0.05May 07, 2026
Change
-
Bid-
Ask0.75
volume0
Intrest80
Strike
134
134
Last Price-
Change
-
Bid16.15
Ask17.2
volume0
Intrest0
Last Price0.01May 13, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest3903
Strike
135
135
Last Price19.53May 11, 2026
Change
-
Bid17.2
Ask18.25
volume0
Intrest281
Last Price-
Change
-
Bid-
Ask0.96
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid18.15
Ask19.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid18.9
Ask20.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid20.15
Ask21.65
volume0
Intrest0
Last Price0.01May 13, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest5819
Strike
140
140
Last Price15.4Apr 29, 2026
Change
-
Bid22.15
Ask23.85
volume0
Intrest116
Last Price0.11May 11, 2026
Change
-
Bid-
Ask0.79
volume0
Intrest1287
Strike
145
145
Last Price15.73Apr 07, 2026
Change
-
Bid27.05
Ask29.25
volume0
Intrest0
Last Price0.07May 07, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest569
Strike
150
150
Last Price23Apr 29, 2026
Change
-
Bid32.05
Ask34.45
volume0
Intrest0
Last Price0.04May 05, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest451
Strike
155
155
Last Price27.9Apr 29, 2026
Change
-
Bid37.1
Ask39.45
volume0
Intrest0
Last Price0.01May 07, 2026
Change
-
Bid-
Ask0.13
volume0
Intrest229
Strike
160
160
Last Price-
Change
-
Bid41.5
Ask44.45
volume0
Intrest0
Last Price0.25Apr 01, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest28
Strike
165
165
Last Price-
Change
-
Bid47.05
Ask49.45
volume0
Intrest0