$103.97
-0.72-0.69%
近くで: -
$103.97
0.000.00%
時間外: Apr 25, 4:00 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
-
Bid51.9
Ask55.9
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid47.1
Ask50.9
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid41.9
Ask46
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid38.9
Ask43
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid37.9
Ask42
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid37
Ask41
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid36.2
Ask39.8
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid34.9
Ask38.8
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid34
Ask38
volume0
Intrest0
Strike
68
68
Last Price0.05Apr 21, 2025
Change
00%
Bid-
Ask1
volume0
Intrest1
Last Price-
Change
-
Bid32.9
Ask36.9
volume0
Intrest0
Strike
69
69
Last Price0.05Apr 21, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid32
Ask36
volume0
Intrest0
Strike
70
70
Last Price0.05Apr 21, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest12
Last Price-
Change
-
Bid31
Ask35
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid29.9
Ask34
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid28.9
Ask32.9
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid28.1
Ask32
volume0
Intrest0
Strike
74
74
Last Price0.15Apr 15, 2025
Change
00%
Bid-
Ask1
volume0
Intrest5
Last Price-
Change
-
Bid26.9
Ask31
volume0
Intrest0
Strike
75
75
Last Price0.05Apr 21, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest37
Last Price-
Change
-
Bid25.9
Ask29.9
volume0
Intrest0
Strike
76
76
Last Price0.11Apr 24, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest1
Last Price-
Change
-
Bid25.1
Ask29
volume0
Intrest0
Strike
77
77
Last Price0.04Apr 24, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest3
Last Price-
Change
-
Bid24
Ask27.8
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid22.9
Ask26.1
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid22.7
Ask24.2
volume0
Intrest0
Strike
80
80
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest13
Last Price-
Change
-
Bid21.3
Ask24.7
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid20
Ask23.6
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid19.1
Ask21.5
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid18.5
Ask20.9
volume0
Intrest0
Strike
84
84
Last Price0.19Apr 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price18.56Apr 24, 2025
Change
00%
Bid17.9
Ask19.9
volume0
Intrest16
Strike
85
85
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest54
Last Price-
Change
-
Bid15.9
Ask19.8
volume0
Intrest0
Strike
86
86
Last Price0.12Apr 22, 2025
Change
00%
Bid-
Ask1
volume0
Intrest2
Last Price13Apr 22, 2025
Change
00%
Bid15.4
Ask17.7
volume0
Intrest2
Strike
87
87
Last Price0.3Apr 21, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest3
Last Price9.8Apr 09, 2025
Change
00%
Bid15
Ask16.7
volume0
Intrest3
Strike
88
88
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price10Apr 08, 2025
Change
00%
Bid13.7
Ask15.5
volume0
Intrest1
Strike
89
89
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest104
Last Price12.95Apr 25, 2025
Change
3.9543.89%
Bid12.1
Ask14.7
volume2
Intrest2
Strike
90
90
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.05
volume1
Intrest145
Last Price12.65Apr 24, 2025
Change
00%
Bid11.3
Ask13.7
volume0
Intrest2
Strike
91
91
Last Price0.28Apr 22, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest102
Last Price-
Change
-
Bid10.9
Ask13.4
volume0
Intrest0
Strike
91.5
91.5
Last Price0.23Apr 23, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest10
Last Price11.28Apr 25, 2025
Change
2.7832.71%
Bid11.1
Ask12.9
volume10
Intrest11
Strike
92
92
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest106
Last Price10.1Apr 14, 2025
Change
00%
Bid10.1
Ask11.8
volume0
Intrest4
Strike
92.5
92.5
Last Price0.06Apr 24, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest5
Last Price10.55Apr 25, 2025
Change
1.5917.75%
Bid10
Ask11.5
volume10
Intrest10
Strike
93
93
Last Price0.15Apr 23, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest8
Last Price7Apr 22, 2025
Change
00%
Bid9.5
Ask11.1
volume0
Intrest1
Strike
93.5
93.5
Last Price1.5Apr 21, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest3
Last Price5Apr 15, 2025
Change
00%
Bid8.8
Ask11.3
volume0
Intrest3
Strike
94
94
Last Price0.08Apr 24, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest19
Last Price5.41Apr 22, 2025
Change
00%
Bid7.8
Ask9.4
volume0
Intrest15
Strike
95
95
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest165
Last Price3.8Apr 16, 2025
Change
00%
Bid6.2
Ask8.7
volume0
Intrest1
Strike
96
96
Last Price0.1Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest73
Last Price2.8Apr 21, 2025
Change
00%
Bid6.5
Ask8.3
volume0
Intrest15
Strike
96.5
96.5
Last Price0.2Apr 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Last Price6.23Apr 25, 2025
Change
2.3359.74%
Bid5.8
Ask7.4
volume3
Intrest8
Strike
97
97
Last Price0.15Apr 25, 2025
Change
0.257.14%
Bid-
Ask0.75
volume1
Intrest36
Last Price4.63Apr 25, 2025
Change
2.0881.57%
Bid5.5
Ask7
volume15
Intrest28
Strike
97.5
97.5
Last Price0.35Apr 25, 2025
Change
00%
Bid-
Ask0.15
volume1
Intrest4
Last Price4.92Apr 25, 2025
Change
1.8258.71%
Bid4.8
Ask7.1
volume7
Intrest17
Strike
98
98
Last Price0.08Apr 25, 2025
Change
0.0952.94%
Bid-
Ask1.2
volume11
Intrest36
Last Price6.2Apr 24, 2025
Change
00%
Bid3.3
Ask5.2
volume0
Intrest9
Strike
99
99
Last Price0.05Apr 25, 2025
Change
0.280%
Bid-
Ask0.55
volume4
Intrest49
Last Price3.7Apr 25, 2025
Change
0.5613.15%
Bid2.4
Ask4.5
volume35
Intrest61
Strike
100
100
Last Price0.05Apr 25, 2025
Change
0.2884.85%
Bid-
Ask0.05
volume32
Intrest140
Last Price2.67Apr 25, 2025
Change
1.7339.32%
Bid1.95
Ask3.4
volume7
Intrest116
Strike
101
101
Last Price0.05Apr 25, 2025
Change
0.4590%
Bid-
Ask0.1
volume60
Intrest67
Last Price1.68Apr 25, 2025
Change
1.8652.54%
Bid1
Ask2.4
volume74
Intrest103
Strike
102
102
Last Price0.05Apr 25, 2025
Change
0.7593.75%
Bid-
Ask0.1
volume31
Intrest36
Last Price1Apr 25, 2025
Change
1.7563.64%
Bid0.5
Ask1.25
volume183
Intrest200
Strike
103
103
Last Price0.05Apr 25, 2025
Change
1.0595.45%
Bid-
Ask0.05
volume117
Intrest290
Last Price0.04Apr 25, 2025
Change
2.1398.16%
Bid-
Ask0.3
volume63
Intrest124
Strike
104
104
Last Price0.68Apr 25, 2025
Change
0.6548.87%
Bid-
Ask1.05
volume108
Intrest194
Last Price0.03Apr 25, 2025
Change
1.5298.06%
Bid-
Ask0.05
volume63
Intrest423
Strike
105
105
Last Price1.45Apr 25, 2025
Change
0.3820.77%
Bid-
Ask2.45
volume25
Intrest279
Last Price0.06Apr 25, 2025
Change
1.0494.55%
Bid-
Ask0.1
volume10
Intrest193
Strike
106
106
Last Price2.25Apr 24, 2025
Change
00%
Bid0.9
Ask4.1
volume0
Intrest6
Last Price0.01Apr 25, 2025
Change
0.6698.51%
Bid-
Ask0.15
volume31
Intrest122
Strike
107
107
Last Price4.4Apr 23, 2025
Change
00%
Bid1.3
Ask5.1
volume0
Intrest4
Last Price0.05Apr 25, 2025
Change
0.4289.36%
Bid-
Ask0.7
volume24
Intrest68
Strike
108
108
Last Price3.3Apr 03, 2025
Change
00%
Bid3.6
Ask5.6
volume0
Intrest11
Last Price0.01Apr 25, 2025
Change
0.2395.83%
Bid-
Ask0.05
volume21
Intrest71
Strike
109
109
Last Price3.9Apr 03, 2025
Change
00%
Bid4.7
Ask6.6
volume0
Intrest24
Last Price0.03Apr 25, 2025
Change
0.1785%
Bid-
Ask0.05
volume2
Intrest85
Strike
110
110
Last Price13.24Apr 04, 2025
Change
00%
Bid5.7
Ask7.2
volume0
Intrest12
Last Price0.05Apr 25, 2025
Change
0.2784.38%
Bid-
Ask0.05
volume2
Intrest4
Strike
111
111
Last Price0.58Mar 20, 2025
Change
00%
Bid6.3
Ask8.7
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
0.0375%
Bid-
Ask0.05
volume6
Intrest57
Strike
112
112
Last Price13.2Apr 22, 2025
Change
00%
Bid7.3
Ask9.5
volume0
Intrest1
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
113
113
Last Price-
Change
-
Bid8.7
Ask10.5
volume0
Intrest0
Last Price0.14Apr 21, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest3
Strike
114
114
Last Price-
Change
-
Bid9.3
Ask11.1
volume0
Intrest0
Last Price0.03Apr 25, 2025
Change
0.0240%
Bid-
Ask0.05
volume10
Intrest549
Strike
115
115
Last Price17.9Apr 16, 2025
Change
00%
Bid10.5
Ask12.7
volume0
Intrest0
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest12
Strike
116
116
Last Price12.37Apr 09, 2025
Change
00%
Bid11.1
Ask13.9
volume0
Intrest0
Last Price0.3Apr 17, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest51
Strike
117
117
Last Price14.3Apr 25, 2025
Change
5.226.67%
Bid12.6
Ask14.6
volume2
Intrest30
Last Price0.08Apr 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest88
Strike
118
118
Last Price20.66Apr 15, 2025
Change
00%
Bid13.4
Ask15.9
volume0
Intrest6
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
119
119
Last Price2.1Apr 02, 2025
Change
00%
Bid14.6
Ask16.8
volume0
Intrest0
Last Price0.3Apr 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest20
Strike
120
120
Last Price17.34Apr 25, 2025
Change
15.14688.18%
Bid15.6
Ask17.8
volume2
Intrest0
Last Price0.1Apr 23, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Strike
121
121
Last Price24Apr 11, 2025
Change
00%
Bid16.3
Ask18.7
volume0
Intrest0
Last Price0.74Apr 03, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest2
Strike
122
122
Last Price25.75Apr 08, 2025
Change
00%
Bid17.3
Ask19.6
volume0
Intrest0
Last Price0.25Apr 09, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest26
Strike
123
123
Last Price-
Change
-
Bid18.4
Ask21.1
volume0
Intrest0
Last Price3.4Apr 01, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest90
Strike
124
124
Last Price27.27Apr 16, 2025
Change
00%
Bid19.3
Ask21.8
volume0
Intrest5
Last Price0.07Apr 09, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest6
Strike
125
125
Last Price28.27Apr 16, 2025
Change
00%
Bid20.3
Ask23
volume0
Intrest0
Last Price0.1Apr 16, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest2
Strike
126
126
Last Price29.24Apr 16, 2025
Change
00%
Bid21.4
Ask23.7
volume0
Intrest4
Last Price2.51Mar 28, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest25
Strike
127
127
Last Price33.73Apr 09, 2025
Change
00%
Bid22.3
Ask24.9
volume0
Intrest1
Last Price0.16Apr 09, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest31
Strike
128
128
Last Price31.24Apr 16, 2025
Change
00%
Bid22.2
Ask26.1
volume0
Intrest0
Last Price1.8Apr 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest77
Strike
129
129
Last Price20.25Apr 03, 2025
Change
00%
Bid23
Ask27.1
volume0
Intrest1
Last Price0.03Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest125
Strike
130
130
Last Price-
Change
-
Bid24
Ask28.1
volume0
Intrest0
Last Price0.33Apr 11, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest15
Strike
131
131
Last Price-
Change
-
Bid25
Ask29.1
volume0
Intrest0
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest11
Strike
132
132
Last Price-
Change
-
Bid26
Ask30.1
volume0
Intrest0
Last Price0.65Apr 08, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest114
Strike
133
133
Last Price8.53Mar 21, 2025
Change
00%
Bid27
Ask31.1
volume0
Intrest0
Last Price0.03Apr 08, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest4
Strike
134
134
Last Price-
Change
-
Bid28.1
Ask32.1
volume0
Intrest0
Last Price0.75Apr 14, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest10
Strike
135
135
Last Price-
Change
-
Bid29.1
Ask33.1
volume0
Intrest0
Last Price1.25Mar 24, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Strike
136
136
Last Price-
Change
-
Bid30
Ask34.1
volume0
Intrest0
Last Price0.34Mar 28, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest1
Strike
137
137
Last Price-
Change
-
Bid31
Ask35.1
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
0.4998%
Bid-
Ask0.8
volume1
Intrest135
Strike
138
138
Last Price-
Change
-
Bid32.2
Ask36.1
volume0
Intrest0
Last Price0.1Apr 08, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest1
Strike
139
139
Last Price-
Change
-
Bid33
Ask37.1
volume0
Intrest0
Last Price0.1Apr 08, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest18
Strike
140
140
Last Price-
Change
-
Bid34.1
Ask38.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid39
Ask43.1
volume0
Intrest0
Last Price0.1Apr 08, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest2
Strike
150
150
Last Price-
Change
-
Bid44.1
Ask48.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid49.1
Ask53.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid54.1
Ask58.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid59.1
Ask63.1
volume0
Intrest0
Last Price0.1Apr 07, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid64.2
Ask68.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved