$120.57
1.110.93%
프리마켓: 5:14 PM EDT
Comments
Loading...
Phillips 66 (NYSE:PSX) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Phillips 66의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Phillips 66에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid62.4
Ask66.5
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid57.4
Ask61.5
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid52.4
Ask56.5
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price-
Change
-
Bid47.4
Ask51.5
volume0
Intrest0
Strike
70
70
Last Price0.12Jun 23, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid42.6
Ask46.5
volume0
Intrest0
Strike
75
75
Last Price0.14Jun 23, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid37.6
Ask41.5
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid32.6
Ask36.5
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price-
Change
-
Bid27.6
Ask31.5
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price20.06May 22, 2025
Change
00%
Bid25.6
Ask29.5
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid24.6
Ask28.5
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price19.09May 23, 2025
Change
00%
Bid23.6
Ask27.5
volume0
Intrest0
Strike
94
94
Last Price0.15Jun 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid23.4
Ask26.3
volume0
Intrest0
Strike
95
95
Last Price0.05Jun 23, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest6
Last Price18.01May 28, 2025
Change
00%
Bid22.5
Ask24.2
volume0
Intrest1
Strike
96
96
Last Price0.63May 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest6
Last Price15.43May 22, 2025
Change
00%
Bid20.7
Ask23.8
volume0
Intrest0
Strike
97
97
Last Price0.35Jun 04, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest10
Last Price-
Change
-
Bid20.3
Ask23.3
volume0
Intrest0
Strike
98
98
Last Price0.85May 21, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price14.51May 23, 2025
Change
00%
Bid18.9
Ask21.9
volume0
Intrest0
Strike
99
99
Last Price1.05May 22, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid18
Ask21.1
volume0
Intrest0
Strike
100
100
Last Price0.26Jun 03, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest102
Last Price13.38May 28, 2025
Change
00%
Bid18.2
Ask18.9
volume0
Intrest1
Strike
101
101
Last Price0.45May 27, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Last Price16.3Jun 03, 2025
Change
00%
Bid15.6
Ask18.4
volume0
Intrest0
Strike
102
102
Last Price0.51May 27, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price-
Change
-
Bid15.6
Ask17.3
volume0
Intrest0
Strike
103
103
Last Price0.37Jun 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest7
Last Price-
Change
-
Bid14.6
Ask16
volume0
Intrest0
Strike
104
104
Last Price0.4Jun 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest14
Last Price15.3Jun 24, 2025
Change
00%
Bid13.7
Ask16.5
volume0
Intrest1
Strike
105
105
Last Price0.1Jun 16, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest7
Last Price-
Change
-
Bid12.6
Ask14.3
volume0
Intrest0
Strike
106
106
Last Price0.7May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price8.1Jun 06, 2025
Change
00%
Bid11.5
Ask13.4
volume0
Intrest4
Strike
107
107
Last Price0.5Jun 09, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest17
Last Price5.9May 09, 2025
Change
00%
Bid10.9
Ask12.2
volume0
Intrest3
Strike
108
108
Last Price1.15Jun 06, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest2
Last Price14.6Jun 13, 2025
Change
00%
Bid8.8
Ask11.9
volume0
Intrest0
Strike
109
109
Last Price0.23Jun 13, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest17
Last Price4.65Jun 05, 2025
Change
00%
Bid8.5
Ask10.3
volume0
Intrest2
Strike
110
110
Last Price0.18Jun 13, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest11
Last Price5.5Jun 06, 2025
Change
00%
Bid7.5
Ask9.4
volume0
Intrest2
Strike
111
111
Last Price0.11Jun 23, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest5
Last Price4.6Jun 06, 2025
Change
00%
Bid6.6
Ask8.3
volume0
Intrest8
Strike
112
112
Last Price0.6Jun 11, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest23
Last Price3.88Jun 05, 2025
Change
00%
Bid5.8
Ask7.2
volume0
Intrest32
Strike
113
113
Last Price0.7Jun 11, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest17
Last Price5.5Jun 09, 2025
Change
00%
Bid4.9
Ask6.2
volume0
Intrest36
Strike
114
114
Last Price0.08Jun 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest92
Last Price8.89Jun 23, 2025
Change
00%
Bid4.4
Ask5.3
volume0
Intrest29
Strike
115
115
Last Price0.17Jun 24, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest24
Last Price10.12Jun 17, 2025
Change
00%
Bid2.95
Ask4.7
volume0
Intrest42
Strike
116
116
Last Price0.25Jun 24, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest15
Last Price5.44Jun 23, 2025
Change
00%
Bid2.15
Ask3.8
volume0
Intrest15
Strike
117
117
Last Price0.65Jun 24, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest107
Last Price2.2Jun 24, 2025
Change
00%
Bid2.1
Ask2.4
volume0
Intrest21
Strike
118
118
Last Price0.7Jun 24, 2025
Change
00%
Bid0.65
Ask0.85
volume0
Intrest11
Last Price1.6Jun 24, 2025
Change
00%
Bid1.55
Ask1.75
volume0
Intrest12
Strike
119
119
Last Price0.6Jun 24, 2025
Change
00%
Bid1.05
Ask1.2
volume0
Intrest10
Last Price1.1Jun 24, 2025
Change
00%
Bid1.05
Ask1.2
volume0
Intrest43
Strike
120
120
Last Price1.65Jun 24, 2025
Change
00%
Bid1.4
Ask1.7
volume0
Intrest384
Last Price0.67Jun 24, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest6
Strike
121
121
Last Price2.05Jun 24, 2025
Change
00%
Bid2.1
Ask2.45
volume0
Intrest52
Last Price0.67Jun 24, 2025
Change
00%
Bid0.35
Ask0.55
volume0
Intrest269
Strike
122
122
Last Price2.75Jun 24, 2025
Change
00%
Bid2.85
Ask3.1
volume0
Intrest51
Last Price0.34Jun 24, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest48
Strike
123
123
Last Price1.4Jun 23, 2025
Change
00%
Bid2.9
Ask4.7
volume0
Intrest37
Last Price0.2Jun 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest38
Strike
124
124
Last Price4.5Jun 24, 2025
Change
00%
Bid4.5
Ask4.9
volume0
Intrest32
Last Price0.1Jun 24, 2025
Change
00%
Bid0.05
Ask0.2
volume0
Intrest65
Strike
125
125
Last Price2.7Jun 23, 2025
Change
00%
Bid5.1
Ask6
volume0
Intrest86
Last Price0.1Jun 24, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest64
Strike
126
126
Last Price2.95Jun 23, 2025
Change
00%
Bid6
Ask7.5
volume0
Intrest12
Last Price0.12Jun 24, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest64
Strike
127
127
Last Price3.4Jun 18, 2025
Change
00%
Bid7
Ask8.1
volume0
Intrest10
Last Price0.25Jun 23, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest33
Strike
128
128
Last Price-
Change
-
Bid7.7
Ask9.4
volume0
Intrest0
Last Price0.3Jun 23, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest57
Strike
129
129
Last Price-
Change
-
Bid8.5
Ask10.6
volume0
Intrest0
Last Price0.23Jun 23, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest84
Strike
130
130
Last Price6Jun 17, 2025
Change
00%
Bid9.9
Ask11.4
volume0
Intrest1
Last Price0.07Jun 23, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest33
Strike
131
131
Last Price-
Change
-
Bid9.7
Ask13.2
volume0
Intrest0
Last Price0.07Jun 23, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest14
Strike
132
132
Last Price-
Change
-
Bid11
Ask14.2
volume0
Intrest0
Last Price0.08Jun 23, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest10
Strike
133
133
Last Price19.5May 21, 2025
Change
00%
Bid11.9
Ask15.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid12.9
Ask16.4
volume0
Intrest0
Last Price0.1Jun 16, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest20
Strike
135
135
Last Price-
Change
-
Bid14.1
Ask17.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid15.5
Ask18.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid16.1
Ask19.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid16.9
Ask20.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid18.5
Ask20.6
volume0
Intrest0
Last Price0.35Jun 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest26
Strike
140
140
Last Price-
Change
-
Bid19
Ask22.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid20.2
Ask23.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid21.2
Ask24.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid22.8
Ask24.5
volume0
Intrest0
Last Price0.2Jun 23, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
145
145
Last Price-
Change
-
Bid23.6
Ask27.6
volume0
Intrest0
Last Price0.05Jun 18, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
150
150
Last Price-
Change
-
Bid28.5
Ask32.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid33.5
Ask37.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid38.5
Ask42.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid43.5
Ask47.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid49
Ask52.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved