$107.18
-16.88-13.61%
近くで: -
$107.88
0.700.65%
時間外: 7:30 PM EDT
Comments
Loading...
Phillips 66 (NYSE:PSX) 株価情報, オプションチェーン
オプションチェーンは、Phillips 66の株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Phillips 66の市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid31.3
Ask34
volume0
Intrest0
Strike
75
75
Last Price0.1Mar 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price41.36Apr 01, 2025
Change
00%
Bid26
Ask29.1
volume0
Intrest1
Strike
80
80
Last Price0.05Apr 03, 2025
Change
-
Bid-
Ask0.05
volume4
Intrest0
Last Price-
Change
-
Bid21.2
Ask23.5
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid16.1
Ask18.9
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid10.5
Ask14.3
volume0
Intrest0
Strike
95
95
Last Price0.05Apr 03, 2025
Change
-
Bid-
Ask1.3
volume5
Intrest0
Last Price-
Change
-
Bid6.3
Ask8.2
volume0
Intrest0
Strike
100
100
Last Price0.2Apr 03, 2025
Change
-
Bid-
Ask1.4
volume19
Intrest0
Last Price-
Change
-
Bid2.3
Ask5.5
volume0
Intrest0
Strike
105
105
Last Price1.1Apr 03, 2025
Change
-
Bid0.4
Ask2.75
volume226
Intrest0
Last Price-
Change
-
Bid0.9
Ask5.1
volume0
Intrest0
Strike
106
106
Last Price1.4Apr 03, 2025
Change
1.31300%
Bid1.5
Ask3.2
volume5
Intrest100
Last Price16.61Apr 02, 2025
Change
00%
Bid0.75
Ask4
volume0
Intrest4
Strike
107
107
Last Price2.17Apr 03, 2025
Change
2.124240%
Bid0.05
Ask3.2
volume123
Intrest1
Last Price1.99Apr 03, 2025
Change
-
Bid0.5
Ask4.3
volume5
Intrest0
Strike
108
108
Last Price2.77Apr 03, 2025
Change
2.725440%
Bid1.25
Ask4.9
volume173
Intrest16
Last Price1.9Apr 03, 2025
Change
14.588.41%
Bid0.1
Ask4
volume5
Intrest3
Strike
109
109
Last Price1Apr 03, 2025
Change
0.951900%
Bid2.5
Ask5.4
volume455
Intrest10
Last Price1.24Apr 03, 2025
Change
14.2692%
Bid0.05
Ask2
volume79
Intrest2
Strike
110
110
Last Price3.16Apr 03, 2025
Change
3.094414.29%
Bid3.3
Ask6.4
volume99
Intrest15
Last Price1Apr 03, 2025
Change
-
Bid0.15
Ask1.8
volume2
Intrest0
Strike
111
111
Last Price1.45Apr 03, 2025
Change
1.42800%
Bid3
Ask6.7
volume96
Intrest10
Last Price0.9Apr 03, 2025
Change
10.7692.28%
Bid0.25
Ask2.9
volume16
Intrest4
Strike
112
112
Last Price5.31Apr 03, 2025
Change
5.2610520%
Bid4.7
Ask7.3
volume23
Intrest5
Last Price10.85Apr 02, 2025
Change
00%
Bid0.2
Ask2.35
volume0
Intrest1
Strike
113
113
Last Price0.35Apr 03, 2025
Change
0.26288.89%
Bid6
Ask7.5
volume1
Intrest1
Last Price0.75Apr 03, 2025
Change
12.994.51%
Bid-
Ask1.6
volume1
Intrest0
Strike
114
114
Last Price6.22Apr 03, 2025
Change
6.074046.67%
Bid5.5
Ask9
volume3
Intrest8
Last Price0.65Apr 03, 2025
Change
-
Bid0.15
Ask1.85
volume10
Intrest0
Strike
115
115
Last Price2.7Apr 03, 2025
Change
2.551700%
Bid6.3
Ask10.2
volume6
Intrest37
Last Price0.6Apr 03, 2025
Change
12.995.56%
Bid-
Ask0.9
volume3
Intrest1
Strike
116
116
Last Price-
Change
-
Bid7.4
Ask10.7
volume0
Intrest0
Last Price0.25Apr 03, 2025
Change
-
Bid0.25
Ask1.4
volume397
Intrest0
Strike
117
117
Last Price1Apr 03, 2025
Change
0.9900%
Bid8.6
Ask11.6
volume1
Intrest7
Last Price0.2Apr 03, 2025
Change
11.4398.28%
Bid-
Ask1.3
volume1
Intrest1
Strike
118
118
Last Price11.13Apr 03, 2025
Change
10.935465%
Bid10.1
Ask12
volume1231
Intrest1265
Last Price6Mar 28, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest2
Strike
119
119
Last Price10.21Apr 03, 2025
Change
9.872902.94%
Bid11
Ask12.6
volume5
Intrest17
Last Price0.1Apr 03, 2025
Change
497.56%
Bid-
Ask0.35
volume1
Intrest2
Strike
120
120
Last Price0.4Apr 02, 2025
Change
00%
Bid11.5
Ask14.7
volume0
Intrest67
Last Price2.85Apr 02, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest8
Strike
121
121
Last Price0.5Apr 02, 2025
Change
00%
Bid12.3
Ask15.1
volume0
Intrest23
Last Price0.2Apr 03, 2025
Change
2.4592.45%
Bid-
Ask1.35
volume1
Intrest7
Strike
122
122
Last Price14.21Apr 03, 2025
Change
13.361571.76%
Bid13.8
Ask16
volume41
Intrest25
Last Price0.13Apr 03, 2025
Change
1.7292.97%
Bid-
Ask0.45
volume1
Intrest53
Strike
123
123
Last Price14.79Apr 03, 2025
Change
13.19824.37%
Bid15.1
Ask16.9
volume24
Intrest8
Last Price0.33Apr 03, 2025
Change
1.1477.55%
Bid-
Ask0.5
volume5
Intrest28
Strike
124
124
Last Price16.95Apr 03, 2025
Change
15.2868.57%
Bid14.9
Ask17.7
volume113
Intrest42
Last Price0.35Apr 03, 2025
Change
0.9372.66%
Bid-
Ask0.55
volume36
Intrest51
Strike
125
125
Last Price16.69Apr 03, 2025
Change
14.24581.22%
Bid17.1
Ask18.7
volume190
Intrest61
Last Price0.1Apr 03, 2025
Change
0.6586.67%
Bid-
Ask0.65
volume6
Intrest74
Strike
126
126
Last Price17.76Apr 03, 2025
Change
14.56455%
Bid18
Ask20.3
volume211
Intrest59
Last Price0.02Apr 03, 2025
Change
0.3394.29%
Bid-
Ask0.6
volume2
Intrest133
Strike
127
127
Last Price19.39Apr 03, 2025
Change
15.89454%
Bid19.1
Ask21
volume219
Intrest73
Last Price0.28Apr 03, 2025
Change
0.0312%
Bid-
Ask0.75
volume3
Intrest79
Strike
128
128
Last Price21.7Apr 03, 2025
Change
17.5416.67%
Bid20.3
Ask21.9
volume7
Intrest5
Last Price0.15Apr 02, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest106
Strike
129
129
Last Price22.1Apr 03, 2025
Change
17.4370.21%
Bid19.9
Ask22.7
volume5
Intrest5
Last Price0.07Apr 02, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest49
Strike
130
130
Last Price23.1Apr 03, 2025
Change
14.9181.71%
Bid21
Ask23.8
volume2
Intrest2
Last Price0.06Apr 01, 2025
Change
00%
Bid-
Ask2
volume0
Intrest49
Strike
131
131
Last Price6.5Feb 24, 2025
Change
00%
Bid21.8
Ask25.6
volume0
Intrest1
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest46
Strike
132
132
Last Price-
Change
-
Bid23
Ask26.6
volume0
Intrest0
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest70
Strike
133
133
Last Price-
Change
-
Bid23.8
Ask27.6
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest97
Strike
134
134
Last Price-
Change
-
Bid25
Ask28.5
volume0
Intrest0
Last Price0.2Mar 25, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest31
Strike
135
135
Last Price28.6Apr 03, 2025
Change
18.45181.77%
Bid25.8
Ask29.6
volume3
Intrest1
Last Price0.1Mar 31, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest195
Strike
136
136
Last Price-
Change
-
Bid26.8
Ask30.6
volume0
Intrest0
Last Price0.15Apr 01, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest8
Strike
137
137
Last Price15.63Apr 01, 2025
Change
00%
Bid27.8
Ask31.7
volume0
Intrest0
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest65
Strike
138
138
Last Price-
Change
-
Bid29
Ask32.6
volume0
Intrest0
Last Price1.05Feb 26, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest1
Strike
139
139
Last Price17.09Mar 28, 2025
Change
00%
Bid29.9
Ask33.6
volume0
Intrest0
Last Price0.1Mar 24, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest49
Strike
140
140
Last Price-
Change
-
Bid30.8
Ask34.6
volume0
Intrest0
Last Price0.23Mar 19, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest5
Strike
141
141
Last Price-
Change
-
Bid31.8
Ask35.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid32.8
Ask36.7
volume0
Intrest0
Last Price1.75Mar 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest15
Strike
143
143
Last Price-
Change
-
Bid33.9
Ask37.6
volume0
Intrest0
Last Price0.49Feb 24, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest4
Strike
144
144
Last Price-
Change
-
Bid34.8
Ask38.7
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest247
Strike
145
145
Last Price-
Change
-
Bid36.2
Ask39.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
150
150
Last Price20.8Mar 17, 2025
Change
00%
Bid40.8
Ask44.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
155
155
Last Price45.8Apr 03, 2025
Change
19.876.15%
Bid45.9
Ask49.6
volume2
Intrest1
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid50.9
Ask54.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid55.8
Ask59.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid60.9
Ask64.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved