$99.10
2.532.62%
가까이에: -
$99.10
0.000.00%
시간외: Apr 17, 4:00 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
-
Bid47.2
Ask50.2
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid42.4
Ask45.5
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid37.4
Ask40.2
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid34.2
Ask37.1
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid33.2
Ask36.9
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid32.3
Ask35.2
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid31.8
Ask34.2
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid30.4
Ask33.2
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid29.2
Ask32.2
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid28.2
Ask31.1
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid27.2
Ask30.2
volume0
Intrest0
Strike
70
70
Last Price0.2Apr 17, 2025
Change
0.1100%
Bid-
Ask0.35
volume7
Intrest5
Last Price-
Change
-
Bid26.2
Ask29.2
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid25.4
Ask28.2
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid24.2
Ask27.3
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid23.2
Ask26.3
volume0
Intrest0
Strike
74
74
Last Price0.15Apr 15, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest5
Last Price-
Change
-
Bid22.2
Ask26
volume0
Intrest0
Strike
75
75
Last Price0.18Apr 15, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest17
Last Price-
Change
-
Bid22.2
Ask24.9
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid20.5
Ask23.7
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid19.4
Ask23
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid19.1
Ask22.1
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid17.3
Ask21.1
volume0
Intrest0
Strike
80
80
Last Price0.2Apr 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Last Price-
Change
-
Bid17.1
Ask20.1
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid15.4
Ask19.1
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid14.4
Ask18.2
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid13.4
Ask17.2
volume0
Intrest0
Strike
84
84
Last Price0.19Apr 17, 2025
Change
-
Bid0.05
Ask0.35
volume1
Intrest0
Last Price14.4Apr 14, 2025
Change
00%
Bid13.1
Ask15.5
volume0
Intrest18
Strike
85
85
Last Price0.25Apr 17, 2025
Change
2.0689.18%
Bid0.15
Ask0.4
volume2
Intrest55
Last Price-
Change
-
Bid11.8
Ask14.5
volume0
Intrest0
Strike
86
86
Last Price1.25Apr 14, 2025
Change
00%
Bid0.05
Ask0.5
volume0
Intrest3
Last Price10.8Apr 11, 2025
Change
00%
Bid10.9
Ask13.7
volume0
Intrest2
Strike
87
87
Last Price-
Change
-
Bid0.15
Ask0.5
volume0
Intrest0
Last Price9.8Apr 09, 2025
Change
00%
Bid11.2
Ask11.9
volume0
Intrest3
Strike
88
88
Last Price0.58Apr 17, 2025
Change
0.1845%
Bid0.1
Ask0.6
volume1
Intrest2
Last Price10Apr 08, 2025
Change
00%
Bid10.3
Ask11.4
volume0
Intrest1
Strike
89
89
Last Price0.6Apr 17, 2025
Change
4.287.5%
Bid0.4
Ask0.75
volume4
Intrest100
Last Price9Apr 15, 2025
Change
00%
Bid9.4
Ask10.5
volume0
Intrest2
Strike
90
90
Last Price0.62Apr 17, 2025
Change
0.8457.53%
Bid0.35
Ask0.8
volume74
Intrest88
Last Price-
Change
-
Bid7.3
Ask9.6
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid0.25
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid7.8
Ask9.4
volume0
Intrest0
Strike
91.5
91.5
Last Price1.15Apr 16, 2025
Change
00%
Bid0.35
Ask1
volume0
Intrest4
Last Price8.5Apr 17, 2025
Change
-
Bid7.8
Ask8.3
volume11
Intrest0
Strike
92
92
Last Price2Apr 16, 2025
Change
00%
Bid0.75
Ask1.05
volume0
Intrest3
Last Price10.1Apr 14, 2025
Change
00%
Bid6.7
Ask9.6
volume0
Intrest4
Strike
92.5
92.5
Last Price1.08Apr 17, 2025
Change
-
Bid0.35
Ask1.15
volume1
Intrest0
Last Price8.96Apr 07, 2025
Change
00%
Bid6.6
Ask7.6
volume0
Intrest10
Strike
93
93
Last Price1.04Apr 17, 2025
Change
1.4658.4%
Bid0.45
Ask1.2
volume1
Intrest5
Last Price-
Change
-
Bid6.2
Ask7.8
volume0
Intrest0
Strike
93.5
93.5
Last Price1.07Apr 17, 2025
Change
1.2353.48%
Bid0.9
Ask1.35
volume2
Intrest5
Last Price5Apr 15, 2025
Change
00%
Bid6.1
Ask6.6
volume0
Intrest3
Strike
94
94
Last Price1.14Apr 17, 2025
Change
1.3153.47%
Bid1.05
Ask1.45
volume11
Intrest4
Last Price4.4Apr 16, 2025
Change
00%
Bid5.3
Ask6.6
volume0
Intrest12
Strike
95
95
Last Price1.45Apr 17, 2025
Change
1.0542%
Bid1.3
Ask1.65
volume5
Intrest155
Last Price3.8Apr 16, 2025
Change
00%
Bid4.6
Ask5.2
volume0
Intrest1
Strike
96
96
Last Price2.75Apr 16, 2025
Change
00%
Bid1.6
Ask2.75
volume0
Intrest5
Last Price4Apr 16, 2025
Change
00%
Bid4.1
Ask4.8
volume0
Intrest11
Strike
96.5
96.5
Last Price3.3Apr 15, 2025
Change
00%
Bid0.9
Ask2.15
volume0
Intrest6
Last Price5.05Apr 14, 2025
Change
00%
Bid3.7
Ask4.5
volume0
Intrest3
Strike
97
97
Last Price3.6Apr 16, 2025
Change
00%
Bid1.35
Ask3.6
volume0
Intrest1
Last Price3.8Apr 16, 2025
Change
00%
Bid3.1
Ask4.2
volume0
Intrest25
Strike
97.5
97.5
Last Price3.7Apr 15, 2025
Change
00%
Bid1.8
Ask4
volume0
Intrest2
Last Price3Apr 16, 2025
Change
00%
Bid3.2
Ask3.9
volume0
Intrest8
Strike
98
98
Last Price3.43Apr 16, 2025
Change
00%
Bid1.5
Ask2.7
volume0
Intrest6
Last Price3.65Apr 17, 2025
Change
1.3558.7%
Bid2.85
Ask3.3
volume5
Intrest3
Strike
99
99
Last Price3.17Apr 17, 2025
Change
0.6817.66%
Bid2.45
Ask3.1
volume4
Intrest14
Last Price2.6Apr 17, 2025
Change
0.736.84%
Bid2.3
Ask2.75
volume22
Intrest47
Strike
100
100
Last Price3.3Apr 17, 2025
Change
2.240%
Bid3.2
Ask3.6
volume94
Intrest167
Last Price1.97Apr 17, 2025
Change
0.136.19%
Bid1.8
Ask2.3
volume11
Intrest106
Strike
101
101
Last Price3.52Apr 17, 2025
Change
1.1825.11%
Bid2.85
Ask4.4
volume5
Intrest42
Last Price1.6Apr 17, 2025
Change
0.15.88%
Bid1.5
Ask1.8
volume52
Intrest24
Strike
102
102
Last Price-
Change
-
Bid4
Ask5.2
volume0
Intrest0
Last Price1.43Apr 17, 2025
Change
0.3330%
Bid0.95
Ask1.45
volume66
Intrest46
Strike
103
103
Last Price-
Change
-
Bid4.7
Ask5.3
volume0
Intrest0
Last Price1Apr 17, 2025
Change
0.19.09%
Bid0.8
Ask1.1
volume7
Intrest53
Strike
104
104
Last Price7.6Apr 16, 2025
Change
00%
Bid5.1
Ask7.2
volume0
Intrest88
Last Price0.85Apr 17, 2025
Change
0.056.25%
Bid0.55
Ask0.85
volume31
Intrest509
Strike
105
105
Last Price6.15Apr 17, 2025
Change
0.9513.38%
Bid5.6
Ask7.3
volume4
Intrest14
Last Price0.65Apr 16, 2025
Change
00%
Bid0.45
Ask0.65
volume0
Intrest85
Strike
106
106
Last Price7.2Apr 17, 2025
Change
6.922471.43%
Bid6.9
Ask8.8
volume3
Intrest5
Last Price0.5Apr 17, 2025
Change
-
Bid0.35
Ask0.45
volume3
Intrest0
Strike
107
107
Last Price7.69Apr 17, 2025
Change
2.3123.1%
Bid7.2
Ask9
volume1
Intrest1
Last Price0.45Apr 17, 2025
Change
0.280%
Bid0.25
Ask0.4
volume35
Intrest13
Strike
108
108
Last Price3.3Apr 03, 2025
Change
00%
Bid8.6
Ask10
volume0
Intrest11
Last Price0.25Apr 17, 2025
Change
1.0680.92%
Bid0.15
Ask0.3
volume2
Intrest11
Strike
109
109
Last Price3.9Apr 03, 2025
Change
00%
Bid9
Ask11.7
volume0
Intrest24
Last Price0.15Apr 17, 2025
Change
0.3771.15%
Bid0.1
Ask0.2
volume2
Intrest118
Strike
110
110
Last Price13.24Apr 04, 2025
Change
00%
Bid9.8
Ask12.5
volume0
Intrest12
Last Price0.23Apr 15, 2025
Change
00%
Bid0.05
Ask1.15
volume0
Intrest3
Strike
111
111
Last Price0.58Mar 20, 2025
Change
00%
Bid10.2
Ask14
volume0
Intrest3
Last Price3.08Apr 03, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Strike
112
112
Last Price20.3Apr 09, 2025
Change
00%
Bid11.1
Ask14.9
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid12.1
Ask15.9
volume0
Intrest0
Last Price1.35Apr 04, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
114
114
Last Price-
Change
-
Bid13.1
Ask16.9
volume0
Intrest0
Last Price0.03Apr 15, 2025
Change
00%
Bid-
Ask1
volume0
Intrest41
Strike
115
115
Last Price17.9Apr 16, 2025
Change
00%
Bid14.1
Ask17.9
volume0
Intrest1
Last Price0.25Apr 11, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest11
Strike
116
116
Last Price12.37Apr 09, 2025
Change
00%
Bid15.1
Ask18.7
volume0
Intrest2
Last Price0.3Apr 17, 2025
Change
0.7671.7%
Bid-
Ask0.1
volume50
Intrest52
Strike
117
117
Last Price19.5Apr 15, 2025
Change
00%
Bid17.1
Ask19.1
volume0
Intrest30
Last Price0.08Apr 17, 2025
Change
0.8591.4%
Bid-
Ask0.15
volume10
Intrest96
Strike
118
118
Last Price20.66Apr 15, 2025
Change
00%
Bid17.3
Ask20
volume0
Intrest6
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
119
119
Last Price2.1Apr 02, 2025
Change
00%
Bid18.2
Ask21.7
volume0
Intrest0
Last Price0.3Apr 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest20
Strike
120
120
Last Price2.2Apr 02, 2025
Change
00%
Bid19.2
Ask22.9
volume0
Intrest0
Last Price5.45Apr 01, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
121
121
Last Price24Apr 11, 2025
Change
00%
Bid20.1
Ask23.8
volume0
Intrest0
Last Price0.74Apr 03, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest2
Strike
122
122
Last Price25.75Apr 08, 2025
Change
00%
Bid21.2
Ask24.9
volume0
Intrest0
Last Price0.25Apr 09, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest26
Strike
123
123
Last Price-
Change
-
Bid22.3
Ask25.8
volume0
Intrest0
Last Price3.4Apr 01, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest90
Strike
124
124
Last Price27.27Apr 16, 2025
Change
00%
Bid23.8
Ask26.5
volume0
Intrest5
Last Price0.07Apr 09, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest6
Strike
125
125
Last Price28.27Apr 16, 2025
Change
00%
Bid24.9
Ask26.8
volume0
Intrest0
Last Price0.1Apr 16, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest2
Strike
126
126
Last Price29.24Apr 16, 2025
Change
00%
Bid25.1
Ask28.9
volume0
Intrest4
Last Price2.51Mar 28, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest25
Strike
127
127
Last Price33.73Apr 09, 2025
Change
00%
Bid26.9
Ask29.7
volume0
Intrest1
Last Price0.16Apr 09, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest31
Strike
128
128
Last Price31.24Apr 16, 2025
Change
00%
Bid27.1
Ask30.8
volume0
Intrest0
Last Price1.8Apr 02, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest77
Strike
129
129
Last Price20.25Apr 03, 2025
Change
00%
Bid28.8
Ask31.8
volume0
Intrest1
Last Price0.04Apr 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest123
Strike
130
130
Last Price-
Change
-
Bid29.8
Ask32.6
volume0
Intrest0
Last Price0.33Apr 11, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest15
Strike
131
131
Last Price-
Change
-
Bid30.9
Ask33.9
volume0
Intrest0
Last Price0.73Apr 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Strike
132
132
Last Price-
Change
-
Bid31.8
Ask34.8
volume0
Intrest0
Last Price0.65Apr 08, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest114
Strike
133
133
Last Price8.53Mar 21, 2025
Change
00%
Bid32.9
Ask35.5
volume0
Intrest0
Last Price0.03Apr 08, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest4
Strike
134
134
Last Price-
Change
-
Bid33.8
Ask36.6
volume0
Intrest0
Last Price0.75Apr 14, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest10
Strike
135
135
Last Price-
Change
-
Bid34.8
Ask37.8
volume0
Intrest0
Last Price1.25Mar 24, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest1
Strike
136
136
Last Price-
Change
-
Bid35.8
Ask38.8
volume0
Intrest0
Last Price0.34Mar 28, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
137
137
Last Price-
Change
-
Bid36.8
Ask39.8
volume0
Intrest0
Last Price0.5Mar 28, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest135
Strike
138
138
Last Price-
Change
-
Bid37.1
Ask40.9
volume0
Intrest0
Last Price0.1Apr 08, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest1
Strike
139
139
Last Price-
Change
-
Bid38.8
Ask41.6
volume0
Intrest0
Last Price0.1Apr 08, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest18
Strike
140
140
Last Price-
Change
-
Bid39.2
Ask42.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid44.8
Ask47.4
volume0
Intrest0
Last Price0.1Apr 08, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest2
Strike
150
150
Last Price-
Change
-
Bid49.8
Ask52.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid54.8
Ask57.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid59.8
Ask62.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid64.8
Ask67.9
volume0
Intrest0
Last Price0.1Apr 07, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid69.8
Ask72.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved