$125.73
0.960.77%
近くで: -
$125.00
-0.73-0.58%
時間外: May 16, 5:29 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
-
Bid73.6
Ask77.7
volume0
Intrest0
Strike
50
50
Last Price0.05Apr 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid68.6
Ask72.7
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid63.6
Ask67.6
volume0
Intrest0
Strike
60
60
Last Price0.45Apr 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid58.6
Ask62.7
volume0
Intrest0
Strike
65
65
Last Price0.1Apr 17, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Last Price-
Change
-
Bid53.6
Ask57.6
volume0
Intrest0
Strike
70
70
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest76
Last Price-
Change
-
Bid48.6
Ask52.6
volume0
Intrest0
Strike
75
75
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest22
Last Price17.5Apr 21, 2025
Change
00%
Bid43.6
Ask47.6
volume0
Intrest11
Strike
80
80
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest77
Last Price15.71Apr 17, 2025
Change
00%
Bid38.6
Ask42.6
volume0
Intrest5
Strike
85
85
Last Price0.03May 12, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest354
Last Price19.4May 02, 2025
Change
00%
Bid36.6
Ask40.6
volume0
Intrest1
Strike
87
87
Last Price1.02May 16, 2025
Change
0.81385.71%
Bid-
Ask0.25
volume1
Intrest11
Last Price-
Change
-
Bid35.6
Ask39.6
volume0
Intrest0
Strike
88
88
Last Price1.2Apr 22, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid34.6
Ask38.7
volume0
Intrest0
Strike
89
89
Last Price0.3Apr 28, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Last Price12Apr 17, 2025
Change
00%
Bid33.6
Ask37.6
volume0
Intrest13
Strike
90
90
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest461
Last Price-
Change
-
Bid32.6
Ask36.6
volume0
Intrest0
Strike
91
91
Last Price2.84Apr 21, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid31.6
Ask35.6
volume0
Intrest0
Strike
92
92
Last Price0.16May 06, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Last Price-
Change
-
Bid30.6
Ask34.7
volume0
Intrest0
Strike
93
93
Last Price0.15May 08, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest114
Last Price-
Change
-
Bid30.1
Ask34.1
volume0
Intrest0
Strike
93.5
93.5
Last Price0.27May 05, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid29.6
Ask33.6
volume0
Intrest0
Strike
94
94
Last Price0.23May 12, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Last Price13.33May 05, 2025
Change
00%
Bid28.7
Ask32.6
volume0
Intrest95
Strike
95
95
Last Price0.27May 12, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest221
Last Price-
Change
-
Bid27.6
Ask31.6
volume0
Intrest0
Strike
96
96
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid27.1
Ask31.2
volume0
Intrest0
Strike
96.5
96.5
Last Price0.56May 02, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest28
Last Price29May 13, 2025
Change
00%
Bid26.6
Ask30.6
volume0
Intrest0
Strike
97
97
Last Price1.05May 01, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest21
Last Price27.59May 16, 2025
Change
22.67460.77%
Bid26.5
Ask30
volume31
Intrest31
Strike
97.5
97.5
Last Price0.24May 15, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest48
Last Price4.8Apr 21, 2025
Change
00%
Bid26
Ask29.6
volume0
Intrest3
Strike
98
98
Last Price0.35May 15, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest61
Last Price4.3Apr 21, 2025
Change
00%
Bid25.3
Ask28.2
volume0
Intrest42
Strike
99
99
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Last Price24.98May 16, 2025
Change
1.968.51%
Bid23.6
Ask27.6
volume96
Intrest136
Strike
100
100
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest291
Last Price17.79May 12, 2025
Change
00%
Bid23.2
Ask26
volume0
Intrest3
Strike
101
101
Last Price0.11May 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest19
Last Price21.16May 16, 2025
Change
3.1312.89%
Bid22.5
Ask24.6
volume6
Intrest13
Strike
102
102
Last Price0.15May 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest89
Last Price23.33May 13, 2025
Change
00%
Bid21.8
Ask23.5
volume0
Intrest26
Strike
103
103
Last Price0.25May 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest94
Last Price19.16May 16, 2025
Change
1.8610.75%
Bid20.9
Ask22.9
volume5
Intrest33
Strike
104
104
Last Price0.4May 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest58
Last Price20.87May 16, 2025
Change
2.8615.88%
Bid20.1
Ask21
volume8
Intrest352
Strike
105
105
Last Price0.3May 16, 2025
Change
0.2200%
Bid-
Ask0.25
volume1
Intrest704
Last Price18.87May 16, 2025
Change
0.613.13%
Bid18.8
Ask20.5
volume2
Intrest25
Strike
106
106
Last Price0.57May 09, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest24
Last Price16.57May 16, 2025
Change
0.935.31%
Bid18
Ask19.5
volume2
Intrest51
Strike
107
107
Last Price1.65May 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price16.79May 16, 2025
Change
1.268.11%
Bid16.7
Ask18.5
volume1
Intrest27
Strike
108
108
Last Price0.15May 12, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest40
Last Price16.55May 14, 2025
Change
00%
Bid15.9
Ask17.4
volume0
Intrest43
Strike
109
109
Last Price0.03May 16, 2025
Change
0.9797%
Bid-
Ask0.45
volume1
Intrest21
Last Price15.55May 16, 2025
Change
2.0815.44%
Bid15.1
Ask16.2
volume16
Intrest305
Strike
110
110
Last Price0.01May 16, 2025
Change
0.0480%
Bid-
Ask1.05
volume3
Intrest774
Last Price14.21May 16, 2025
Change
0.896.68%
Bid14
Ask15
volume16
Intrest196
Strike
111
111
Last Price0.03May 14, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest13
Last Price12May 16, 2025
Change
0.423.38%
Bid13
Ask14.4
volume1
Intrest127
Strike
112
112
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest129
Last Price12.55May 16, 2025
Change
6.45105.74%
Bid11.8
Ask13.5
volume5
Intrest21
Strike
113
113
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price9.58May 16, 2025
Change
5.53136.54%
Bid10.9
Ask12.4
volume1
Intrest28
Strike
114
114
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price10.1May 16, 2025
Change
1.1512.85%
Bid10.1
Ask11.1
volume8
Intrest393
Strike
115
115
Last Price0.08May 13, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest986
Last Price10.45May 13, 2025
Change
00%
Bid8.8
Ask10.4
volume0
Intrest10
Strike
116
116
Last Price0.09May 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest20
Last Price8.6May 14, 2025
Change
00%
Bid7.6
Ask9.7
volume0
Intrest5
Strike
117
117
Last Price0.1May 15, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest167
Last Price-
Change
-
Bid6.1
Ask9.5
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid5.2
Ask8.5
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price5.82May 16, 2025
Change
1.8245.5%
Bid5.1
Ask6.1
volume113
Intrest926
Strike
120
120
Last Price0.03May 16, 2025
Change
0.1280%
Bid-
Ask0.1
volume52
Intrest187
Last Price-
Change
-
Bid3.4
Ask5.9
volume0
Intrest0
Strike
121
121
Last Price0.25May 15, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid1.9
Ask5
volume0
Intrest0
Strike
122
122
Last Price0.65May 15, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest1
Last Price2.02May 16, 2025
Change
0.6951.88%
Bid1.75
Ask3.7
volume23
Intrest26
Strike
123
123
Last Price0.5May 16, 2025
Change
0.125%
Bid-
Ask0.15
volume13
Intrest11
Last Price1.16May 16, 2025
Change
0.4461.11%
Bid0.25
Ask2.85
volume8
Intrest1
Strike
124
124
Last Price0.08May 16, 2025
Change
0.5787.69%
Bid-
Ask0.55
volume11
Intrest3
Last Price0.7May 16, 2025
Change
0.112.5%
Bid0.15
Ask1.75
volume142
Intrest383
Strike
125
125
Last Price0.1May 16, 2025
Change
1.7594.59%
Bid-
Ask1.7
volume18
Intrest125
Last Price0.05May 16, 2025
Change
0.4489.8%
Bid-
Ask1.1
volume1
Intrest3
Strike
126
126
Last Price0.95May 16, 2025
Change
-
Bid-
Ask1.1
volume5
Intrest0
Last Price0.11May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
127
127
Last Price-
Change
-
Bid0.25
Ask2.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid0.6
Ask4.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid1.6
Ask5.4
volume0
Intrest0
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest608
Strike
130
130
Last Price5.6May 14, 2025
Change
00%
Bid3.2
Ask6.1
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid3.4
Ask7.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid4.7
Ask8.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid5.5
Ask9.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid6.5
Ask10.4
volume0
Intrest0
Last Price0.25May 15, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest585
Strike
135
135
Last Price25.8May 08, 2025
Change
00%
Bid7.5
Ask11.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid8.4
Ask12.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid9.7
Ask13.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid10.4
Ask14.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid11.8
Ask15.4
volume0
Intrest0
Last Price0.05May 16, 2025
Change
0.3286.49%
Bid-
Ask0.05
volume2
Intrest1054
Strike
140
140
Last Price32.59Apr 03, 2025
Change
00%
Bid12.6
Ask16.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid13.9
Ask16.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid14.4
Ask18.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid15.6
Ask19.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid16.4
Ask20.4
volume0
Intrest0
Last Price0.04May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest395
Strike
145
145
Last Price41.33Apr 09, 2025
Change
00%
Bid17.5
Ask21.4
volume0
Intrest0
Last Price0.07May 15, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest348
Strike
150
150
Last Price-
Change
-
Bid22.5
Ask26.4
volume0
Intrest0
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest74
Strike
155
155
Last Price-
Change
-
Bid27.4
Ask31.4
volume0
Intrest0
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest58
Strike
160
160
Last Price38.59Jan 28, 2025
Change
00%
Bid32.3
Ask36.4
volume0
Intrest0
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest112
Strike
165
165
Last Price-
Change
-
Bid37.3
Ask41.4
volume0
Intrest0
Last Price0.17Apr 04, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest12
Strike
170
170
Last Price-
Change
-
Bid42.4
Ask46.4
volume0
Intrest0
Last Price0.15Apr 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest14
Strike
175
175
Last Price-
Change
-
Bid47.4
Ask51.4
volume0
Intrest0
Last Price0.35Nov 11, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid52.4
Ask56.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid57.3
Ask61.4
volume0
Intrest0
Last Price0.11Dec 30, 2024
Change
00%
Bid-
Ask1.85
volume0
Intrest2
Strike
190
190
Last Price-
Change
-
Bid62.3
Ask66.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid67.3
Ask71.4
volume0
Intrest0
Last Price0.14Nov 11, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
200
200
Last Price-
Change
-
Bid72.3
Ask76.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved