$120.53
0.90.75%
近くで: -
$120.53
00.00%
時間外: 4:25 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 Price99.6Aug 19, 2024
Change
00%
Bid79.1
Ask82.6
volume0
Intrest0
Strike
40
40
Last Price0.02Oct 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest115
Last Price-
Change
-
Bid76.3
Ask80.1
volume0
Intrest0
Strike
42.5
42.5
Last Price0.15Jan 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Last Price-
Change
-
Bid73.7
Ask77.6
volume0
Intrest0
Strike
45
45
Last Price0.2Jan 24, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest26
Last Price-
Change
-
Bid71.2
Ask75.1
volume0
Intrest0
Strike
47.5
47.5
Last Price0.15Mar 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Last Price65.88Jan 13, 2025
Change
00%
Bid69.3
Ask71.7
volume0
Intrest5
Strike
50
50
Last Price0.09Nov 19, 2024
Change
00%
Bid-
Ask1.75
volume0
Intrest77
Last Price102.4Apr 17, 2024
Change
00%
Bid64
Ask67.6
volume0
Intrest0
Strike
55
55
Last Price0.05Oct 24, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest31
Last Price-
Change
-
Bid58.7
Ask62.6
volume0
Intrest0
Strike
60
60
Last Price0.1Sep 04, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest129
Last Price81Feb 08, 2024
Change
00%
Bid53.7
Ask57.6
volume0
Intrest0
Strike
65
65
Last Price0.2Aug 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest108
Last Price85.9Apr 18, 2024
Change
00%
Bid51.3
Ask55
volume0
Intrest0
Strike
67.5
67.5
Last Price0.05Oct 29, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest71
Last Price48.4Dec 16, 2024
Change
00%
Bid49.4
Ask51
volume0
Intrest10
Strike
70
70
Last Price0.18Dec 17, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest37
Last Price71.55Feb 13, 2024
Change
00%
Bid46.2
Ask50.1
volume0
Intrest0
Strike
72.5
72.5
Last Price0.1Oct 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest73
Last Price37.2Dec 19, 2024
Change
00%
Bid43.7
Ask47.5
volume0
Intrest0
Strike
75
75
Last Price0.12Dec 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest61
Last Price37.4Jan 02, 2025
Change
00%
Bid41.2
Ask45.1
volume0
Intrest0
Strike
77.5
77.5
Last Price0.3May 07, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest54
Last Price38.6Jan 15, 2025
Change
00%
Bid39.7
Ask41.7
volume0
Intrest23
Strike
80
80
Last Price0.05Jan 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest34
Last Price36.3Jan 15, 2025
Change
00%
Bid36.4
Ask40.1
volume0
Intrest1
Strike
82.5
82.5
Last Price0.25Sep 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest77
Last Price33.7Jan 15, 2025
Change
00%
Bid34.3
Ask36.6
volume0
Intrest13
Strike
85
85
Last Price0.05Jan 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest234
Last Price23Dec 19, 2024
Change
00%
Bid31.3
Ask34.6
volume0
Intrest3
Strike
87.5
87.5
Last Price0.16Dec 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest151
Last Price30.76Jan 17, 2025
Change
4.7118.08%
Bid30
Ask31
volume1
Intrest50
Strike
90
90
Last Price0.05Jan 08, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest419
Last Price38.29Dec 04, 2024
Change
00%
Bid26
Ask30.1
volume0
Intrest39
Strike
92.5
92.5
Last Price0.91Dec 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest91
Last Price25.31Jan 17, 2025
Change
10.1166.51%
Bid23.5
Ask27.1
volume1
Intrest13
Strike
95
95
Last Price0.05Jan 08, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest232
Last Price17.96Jan 02, 2025
Change
00%
Bid22.9
Ask23.5
volume0
Intrest592
Strike
97.5
97.5
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest974
Last Price12.6Dec 24, 2024
Change
00%
Bid19.4
Ask22.1
volume0
Intrest1
Strike
99
99
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Last Price17Jan 06, 2025
Change
00%
Bid20.2
Ask21
volume0
Intrest750
Strike
100
100
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1033
Last Price-
Change
-
Bid19.2
Ask20.1
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid17.6
Ask19.1
volume0
Intrest0
Strike
102
102
Last Price0.1Jan 07, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest204
Last Price-
Change
-
Bid16.9
Ask18
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid15.9
Ask17.1
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price8.6Jan 10, 2025
Change
00%
Bid15.3
Ask15.9
volume0
Intrest93
Strike
105
105
Last Price0.03Jan 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest257
Last Price6.5Dec 24, 2024
Change
00%
Bid14.2
Ask15.1
volume0
Intrest1
Strike
106
106
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price5.2Dec 23, 2024
Change
00%
Bid13.2
Ask14.1
volume0
Intrest1
Strike
107
107
Last Price0.06Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Last Price5.6Dec 26, 2024
Change
00%
Bid12.3
Ask13.1
volume0
Intrest2
Strike
108
108
Last Price0.25Jan 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1000
Last Price6.95Jan 03, 2025
Change
00%
Bid9.7
Ask12.2
volume0
Intrest7
Strike
109
109
Last Price0.09Jan 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest65
Last Price10.43Jan 17, 2025
Change
0.838.65%
Bid10.2
Ask11.2
volume11
Intrest221
Strike
110
110
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1464
Last Price3.3Dec 23, 2024
Change
00%
Bid7.7
Ask10.2
volume0
Intrest1
Strike
111
111
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest35
Last Price3.9Dec 31, 2024
Change
00%
Bid8.2
Ask9
volume0
Intrest71
Strike
112
112
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest131
Last Price3.85Jan 14, 2025
Change
00%
Bid7.2
Ask8.1
volume0
Intrest14
Strike
113
113
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest52
Last Price4.55Jan 15, 2025
Change
00%
Bid4.6
Ask7
volume0
Intrest18
Strike
114
114
Last Price0.06Jan 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest65
Last Price5.62Jan 17, 2025
Change
1.4233.81%
Bid3.4
Ask5.9
volume18
Intrest388
Strike
115
115
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest503
Last Price4.61Jan 17, 2025
Change
1.1131.71%
Bid2.7
Ask5
volume16
Intrest151
Strike
116
116
Last Price0.03Jan 17, 2025
Change
0.1785%
Bid-
Ask0.1
volume8
Intrest13
Last Price3.63Jan 17, 2025
Change
0.9334.44%
Bid3
Ask4
volume17
Intrest63
Strike
117
117
Last Price0.23Jan 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest69
Last Price2.39Jan 17, 2025
Change
0.4623.83%
Bid1.8
Ask2.9
volume37
Intrest95
Strike
118
118
Last Price0.05Jan 17, 2025
Change
0.280%
Bid-
Ask0.1
volume1
Intrest7
Last Price1.66Jan 17, 2025
Change
0.6462.75%
Bid0.65
Ask1.95
volume55
Intrest133
Strike
119
119
Last Price0.15Jan 17, 2025
Change
0.3570%
Bid-
Ask0.1
volume42
Intrest9
Last Price0.7Jan 17, 2025
Change
0.0711.11%
Bid0.4
Ask1.1
volume236
Intrest1303
Strike
120
120
Last Price0.05Jan 17, 2025
Change
0.9194.79%
Bid-
Ask0.1
volume158
Intrest1292
Last Price0.05Jan 17, 2025
Change
0.280%
Bid-
Ask0.1
volume10
Intrest24
Strike
121
121
Last Price0.6Jan 17, 2025
Change
4.9589.19%
Bid0.15
Ask1.6
volume1
Intrest1
Last Price0.05Jan 17, 2025
Change
0.166.67%
Bid-
Ask0.1
volume8
Intrest134
Strike
122
122
Last Price1.35Jan 17, 2025
Change
1.450.91%
Bid1
Ask2.6
volume11
Intrest4
Last Price0.06Jan 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest44
Strike
123
123
Last Price-
Change
-
Bid1.6
Ask2.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid2.85
Ask3.8
volume0
Intrest0
Last Price0.03Jan 17, 2025
Change
0.0240%
Bid-
Ask0.05
volume7
Intrest607
Strike
125
125
Last Price4.3Jan 17, 2025
Change
1.4425.09%
Bid3.6
Ask4.7
volume8
Intrest2469
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid4.8
Ask5.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
127
127
Last Price7Jan 16, 2025
Change
00%
Bid5.4
Ask6.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid6.9
Ask8.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
129
129
Last Price12.9Jan 13, 2025
Change
00%
Bid7.9
Ask9
volume0
Intrest0
Last Price0.06Jan 17, 2025
Change
0.0333.33%
Bid-
Ask0.05
volume1
Intrest428
Strike
130
130
Last Price10.1Jan 16, 2025
Change
00%
Bid8.9
Ask9.8
volume0
Intrest20
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid9.8
Ask10.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid10.5
Ask12.3
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume8
Intrest467
Strike
135
135
Last Price14.95Jan 17, 2025
Change
0.150.99%
Bid13.9
Ask15.1
volume1
Intrest85
Last Price0.03Jan 17, 2025
Change
0.0562.5%
Bid-
Ask0.15
volume7
Intrest956
Strike
140
140
Last Price20.6Jan 16, 2025
Change
00%
Bid18.9
Ask19.7
volume0
Intrest10
Last Price0.28Jan 17, 2025
Change
0.25833.33%
Bid-
Ask0.25
volume3
Intrest1026
Strike
145
145
Last Price24.55Jan 17, 2025
Change
0.893.5%
Bid23.7
Ask26.6
volume1
Intrest5
Last Price0.1Jan 17, 2025
Change
0.06150%
Bid-
Ask0.45
volume1
Intrest1482
Strike
150
150
Last Price29.6Jan 16, 2025
Change
00%
Bid27.4
Ask31.5
volume0
Intrest1
Last Price0.01Jan 17, 2025
Change
0.0990%
Bid-
Ask0.25
volume2
Intrest701
Strike
155
155
Last Price39.64Jan 08, 2025
Change
00%
Bid32.4
Ask36.5
volume0
Intrest0
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest647
Strike
160
160
Last Price35Sep 11, 2024
Change
00%
Bid37.3
Ask41.5
volume0
Intrest0
Last Price0.04Jan 14, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest245
Strike
165
165
Last Price49.1Jan 06, 2025
Change
00%
Bid42.4
Ask46.5
volume0
Intrest0
Last Price0.03Dec 30, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest765
Strike
170
170
Last Price54.47Dec 17, 2024
Change
00%
Bid47.4
Ask51.2
volume0
Intrest0
Last Price0.45Jan 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest282
Strike
175
175
Last Price41.03Aug 08, 2024
Change
00%
Bid52.4
Ask56.5
volume0
Intrest0
Last Price0.25Jan 14, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest166
Strike
180
180
Last Price24.01Apr 01, 2024
Change
00%
Bid57.4
Ask61.5
volume0
Intrest0
Last Price0.75Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest119
Strike
185
185
Last Price22.4Apr 03, 2024
Change
00%
Bid62.4
Ask66.5
volume0
Intrest0
Last Price0.25Dec 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest36
Strike
190
190
Last Price32.1Apr 12, 2024
Change
00%
Bid67.4
Ask71.2
volume0
Intrest0
Last Price0.3Oct 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest24
Strike
195
195
Last Price-
Change
-
Bid72.4
Ask76.3
volume0
Intrest0
Last Price0.05Dec 24, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest67
Strike
200
200
Last Price69.2Oct 21, 2024
Change
00%
Bid77.4
Ask81.3
volume0
Intrest0
Last Price0.1Oct 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest44
Strike
210
210
Last Price-
Change
-
Bid87.4
Ask91.3
volume0
Intrest0
Last Price0.03Dec 20, 2024
Change
00%
Bid-
Ask1.75
volume0
Intrest23
Strike
220
220
Last Price-
Change
-
Bid97.4
Ask101.3
volume0
Intrest0
Last Price1Apr 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
230
230
Last Price71.84Apr 23, 2024
Change
00%
Bid107.4
Ask111.5
volume0
Intrest0
Last Price0.65Apr 18, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid117.4
Ask121.5
volume0
Intrest0
Last Price0.05Jul 30, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest20
Strike
250
250
Last Price-
Change
-
Bid127.4
Ask131.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved