$128.78
-2.77-2.11%
가까이에: -
$129.30
0.520.40%
시간외: Feb 21, 7:12 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
-
Bid52.1
Ask55.9
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid47.2
Ask50.9
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid42.2
Ask45.9
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid37.4
Ask40.9
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid32.2
Ask35.9
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid27.4
Ask30.9
volume0
Intrest0
Strike
100
100
Last Price0.7Jan 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Last Price-
Change
-
Bid26.4
Ask29.9
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid25.4
Ask28.9
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid24.4
Ask27.9
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid23.4
Ask26.9
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid22.4
Ask24.7
volume0
Intrest0
Strike
105
105
Last Price0.5Jan 21, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest5
Last Price-
Change
-
Bid21.6
Ask24.9
volume0
Intrest0
Strike
106
106
Last Price0.3Jan 31, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest11
Last Price-
Change
-
Bid20.6
Ask23.6
volume0
Intrest0
Strike
107
107
Last Price0.8Jan 22, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid19.5
Ask22.9
volume0
Intrest0
Strike
108
108
Last Price0.12Feb 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid18.7
Ask21.9
volume0
Intrest0
Strike
109
109
Last Price1.5Feb 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest20
Last Price13.9Feb 10, 2025
Change
00%
Bid17.8
Ask20.9
volume0
Intrest1
Strike
110
110
Last Price0.07Feb 18, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest19
Last Price-
Change
-
Bid17.6
Ask18.7
volume0
Intrest0
Strike
111
111
Last Price1.35Jan 22, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid15.4
Ask18.9
volume0
Intrest0
Strike
112
112
Last Price1.65Jan 31, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest42
Last Price-
Change
-
Bid14.4
Ask17.9
volume0
Intrest0
Strike
113
113
Last Price0.06Feb 20, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest3
Last Price8.14Jan 28, 2025
Change
00%
Bid13.2
Ask16.9
volume0
Intrest2
Strike
114
114
Last Price0.57Feb 10, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest4
Last Price15.6Feb 21, 2025
Change
0.150.97%
Bid13
Ask14.6
volume6
Intrest5
Strike
115
115
Last Price1.04Feb 04, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Last Price6.16Jan 15, 2025
Change
00%
Bid11.6
Ask14.9
volume0
Intrest1
Strike
116
116
Last Price1.61Feb 06, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest24
Last Price12.2Feb 21, 2025
Change
4.558.44%
Bid10.1
Ask12.9
volume55
Intrest14
Strike
117
117
Last Price1.65Feb 04, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price13.1Feb 21, 2025
Change
6.2190.13%
Bid9.5
Ask12.9
volume5
Intrest8
Strike
118
118
Last Price0.42Feb 11, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest22
Last Price10.4Feb 21, 2025
Change
4.0563.78%
Bid8
Ask10.8
volume230
Intrest118
Strike
119
119
Last Price0.1Feb 21, 2025
Change
0.7187.65%
Bid0.1
Ask0.25
volume1
Intrest18
Last Price9.2Feb 21, 2025
Change
1.816.36%
Bid8
Ask9.8
volume275
Intrest17
Strike
120
120
Last Price0.2Feb 18, 2025
Change
00%
Bid-
Ask1
volume0
Intrest20
Last Price8.32Feb 21, 2025
Change
0.889.57%
Bid6.6
Ask8.8
volume77
Intrest30
Strike
121
121
Last Price0.2Feb 20, 2025
Change
00%
Bid0.2
Ask0.55
volume0
Intrest36
Last Price7.5Feb 21, 2025
Change
0.678.2%
Bid6
Ask8
volume55
Intrest29
Strike
122
122
Last Price0.3Feb 19, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest4
Last Price6.1Feb 21, 2025
Change
0.912.86%
Bid4
Ask7
volume110
Intrest31
Strike
123
123
Last Price0.47Feb 21, 2025
Change
0.0614.63%
Bid0.45
Ask0.6
volume2709
Intrest26
Last Price5Feb 21, 2025
Change
2.634.21%
Bid4.6
Ask6.2
volume60
Intrest18
Strike
124
124
Last Price0.65Feb 21, 2025
Change
0.36124.14%
Bid0.55
Ask0.75
volume46
Intrest11
Last Price4.5Feb 21, 2025
Change
0.5510.89%
Bid3.6
Ask4.1
volume75
Intrest32
Strike
125
125
Last Price0.5Feb 21, 2025
Change
0.125%
Bid0.85
Ask1
volume21
Intrest77
Last Price2.94Feb 21, 2025
Change
2.8649.31%
Bid2.75
Ask3.2
volume101
Intrest56
Strike
126
126
Last Price1.12Feb 21, 2025
Change
0.1717.89%
Bid0.6
Ask2.1
volume3
Intrest79
Last Price4.4Feb 21, 2025
Change
0.7721.21%
Bid1.85
Ask2.55
volume5
Intrest29
Strike
127
127
Last Price1.5Feb 21, 2025
Change
0.78108.33%
Bid1.5
Ask2.5
volume13
Intrest56
Last Price1.9Feb 21, 2025
Change
1.8549.33%
Bid1.55
Ask2.05
volume35
Intrest82
Strike
128
128
Last Price1.95Feb 21, 2025
Change
2.4555.68%
Bid1.15
Ask3.1
volume5
Intrest39
Last Price1.6Feb 21, 2025
Change
1.6550.77%
Bid0.3
Ask2.45
volume35
Intrest7
Strike
129
129
Last Price2.4Feb 21, 2025
Change
1.0577.78%
Bid2.4
Ask2.75
volume25
Intrest43
Last Price1.08Feb 21, 2025
Change
1.456.45%
Bid0.95
Ask1.2
volume53
Intrest63
Strike
130
130
Last Price2.95Feb 21, 2025
Change
1.378.79%
Bid1
Ask3.4
volume25
Intrest104
Last Price0.82Feb 21, 2025
Change
1.1157.51%
Bid0.65
Ask0.85
volume15
Intrest54
Strike
131
131
Last Price3.58Feb 21, 2025
Change
1.5374.63%
Bid2.1
Ask5.1
volume26
Intrest18
Last Price1.02Feb 21, 2025
Change
0.3525.55%
Bid0.45
Ask0.65
volume25
Intrest116
Strike
132
132
Last Price2.8Feb 21, 2025
Change
0.176.46%
Bid3.6
Ask5.4
volume6
Intrest8
Last Price0.45Feb 21, 2025
Change
0.657.14%
Bid-
Ask0.45
volume17
Intrest54
Strike
133
133
Last Price6.2Feb 11, 2025
Change
00%
Bid5.2
Ask6.4
volume0
Intrest1
Last Price0.4Feb 21, 2025
Change
0.3345.21%
Bid0.2
Ask0.35
volume59
Intrest14
Strike
134
134
Last Price4.4Feb 21, 2025
Change
-
Bid6.1
Ask6.8
volume11
Intrest0
Last Price0.35Feb 21, 2025
Change
0.1530%
Bid0.05
Ask3.5
volume2
Intrest26
Strike
135
135
Last Price-
Change
-
Bid5.4
Ask7.7
volume0
Intrest0
Last Price0.4Feb 20, 2025
Change
00%
Bid0.05
Ask0.2
volume0
Intrest12
Strike
136
136
Last Price8.5Feb 11, 2025
Change
00%
Bid6.8
Ask8.9
volume0
Intrest17
Last Price0.15Feb 21, 2025
Change
0.2663.41%
Bid-
Ask2.05
volume11
Intrest8
Strike
137
137
Last Price9.3Feb 11, 2025
Change
00%
Bid7.3
Ask10.1
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid8.4
Ask11.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid9.3
Ask11.9
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
0.2884.85%
Bid-
Ask2.15
volume2
Intrest1
Strike
140
140
Last Price11.77Feb 21, 2025
Change
0.777%
Bid11
Ask12.6
volume7
Intrest86
Last Price0.05Feb 21, 2025
Change
-
Bid-
Ask0.25
volume2
Intrest0
Strike
141
141
Last Price-
Change
-
Bid11.2
Ask13.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid13.2
Ask15.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid13.2
Ask16.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid14.2
Ask16.6
volume0
Intrest0
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
145
145
Last Price-
Change
-
Bid15.2
Ask17.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid16.2
Ask19
volume0
Intrest0
Last Price0.11Feb 21, 2025
Change
-
Bid-
Ask0.1
volume4
Intrest0
Strike
150
150
Last Price-
Change
-
Bid20.2
Ask22.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid25.2
Ask28.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid30.2
Ask33.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid35.2
Ask39.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid40.2
Ask43.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved