$113.48
-1.20-1.05%
가까이에: -
$113.48
0.001000.00%
시간외: May 30, 4:26 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
-
Bid61.6
Ask64.9
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid56
Ask59.9
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid51.3
Ask54.7
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid46.3
Ask49.9
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid41.1
Ask44.9
volume0
Intrest0
Strike
70
70
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid36.5
Ask39.9
volume0
Intrest0
Strike
75
75
Last Price0.09May 23, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest3
Last Price-
Change
-
Bid31.2
Ask34.9
volume0
Intrest0
Strike
80
80
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid28
Ask31.9
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid27.4
Ask30.9
volume0
Intrest0
Strike
84
84
Last Price2.45Apr 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest0
Last Price39.9May 16, 2025
Change
00%
Bid26.5
Ask29.9
volume0
Intrest0
Strike
85
85
Last Price0.36May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid25
Ask28.9
volume0
Intrest0
Strike
86
86
Last Price0.39May 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid24.1
Ask27.8
volume0
Intrest0
Strike
87
87
Last Price0.39May 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid23.1
Ask26.9
volume0
Intrest0
Strike
88
88
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid22.2
Ask25.8
volume0
Intrest0
Strike
89
89
Last Price0.18May 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest48
Last Price22.66May 23, 2025
Change
00%
Bid21.2
Ask24.8
volume0
Intrest0
Strike
90
90
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest65
Last Price21.86May 23, 2025
Change
00%
Bid20.7
Ask23.2
volume0
Intrest0
Strike
91
91
Last Price0.08May 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid19
Ask22.9
volume0
Intrest0
Strike
92
92
Last Price0.38May 05, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest20
Last Price11Apr 25, 2025
Change
00%
Bid18.2
Ask21.9
volume0
Intrest0
Strike
93
93
Last Price0.25May 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Last Price-
Change
-
Bid17.3
Ask20.9
volume0
Intrest0
Strike
94
94
Last Price0.48May 05, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Last Price11.7Apr 29, 2025
Change
00%
Bid16
Ask19.9
volume0
Intrest0
Strike
95
95
Last Price0.55May 05, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest11
Last Price25May 20, 2025
Change
00%
Bid15.4
Ask18.9
volume0
Intrest2
Strike
96
96
Last Price0.65May 05, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price27.8May 16, 2025
Change
00%
Bid13.9
Ask17.9
volume0
Intrest0
Strike
97
97
Last Price1.05May 02, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price10.1May 02, 2025
Change
00%
Bid13.3
Ask16.9
volume0
Intrest0
Strike
98
98
Last Price1.15May 06, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest8
Last Price26.7May 16, 2025
Change
00%
Bid12
Ask15.9
volume0
Intrest0
Strike
99
99
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price18.75May 12, 2025
Change
00%
Bid11.1
Ask14.9
volume0
Intrest0
Strike
100
100
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest19
Last Price3.52Apr 21, 2025
Change
00%
Bid10
Ask13.7
volume0
Intrest0
Strike
101
101
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest33
Last Price16.72May 12, 2025
Change
00%
Bid9
Ask12.9
volume0
Intrest0
Strike
102
102
Last Price0.14May 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest16
Last Price15.64May 12, 2025
Change
00%
Bid8.2
Ask11.9
volume0
Intrest0
Strike
103
103
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest36
Last Price6.87May 08, 2025
Change
00%
Bid7.6
Ask10.9
volume0
Intrest0
Strike
104
104
Last Price0.2May 22, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price19.96May 16, 2025
Change
00%
Bid6.6
Ask9.9
volume0
Intrest0
Strike
105
105
Last Price0.09May 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest244
Last Price18.9May 16, 2025
Change
00%
Bid5.1
Ask8.8
volume0
Intrest0
Strike
106
106
Last Price0.1May 22, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest59
Last Price17.7May 16, 2025
Change
00%
Bid4
Ask7.8
volume0
Intrest0
Strike
107
107
Last Price0.13May 22, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest67
Last Price5.9May 21, 2025
Change
00%
Bid3.6
Ask5.5
volume0
Intrest7
Strike
108
108
Last Price0.15May 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest42
Last Price4.99May 21, 2025
Change
00%
Bid2.9
Ask5.2
volume0
Intrest1
Strike
109
109
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest29
Last Price3.21May 23, 2025
Change
00%
Bid1.85
Ask3.6
volume0
Intrest8
Strike
110
110
Last Price0.19May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest189
Last Price1.1May 22, 2025
Change
00%
Bid0.9
Ask2.65
volume0
Intrest4
Strike
111
111
Last Price0.25May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest21
Last Price1.05May 23, 2025
Change
00%
Bid-
Ask2
volume0
Intrest37
Strike
112
112
Last Price0.25May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest22
Last Price0.38May 23, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest20
Strike
113
113
Last Price0.15May 23, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest33
Last Price0.1May 23, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest60
Strike
114
114
Last Price0.98May 23, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest25
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Strike
115
115
Last Price2.1May 23, 2025
Change
00%
Bid1.05
Ask3.3
volume0
Intrest47
Last Price0.29May 22, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest16
Strike
116
116
Last Price3.7May 23, 2025
Change
00%
Bid2.1
Ask4.7
volume0
Intrest73
Last Price0.45May 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Strike
117
117
Last Price4.9May 22, 2025
Change
00%
Bid3.2
Ask5.1
volume0
Intrest10
Last Price0.04May 22, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Strike
118
118
Last Price5May 23, 2025
Change
00%
Bid4.3
Ask5.9
volume0
Intrest207
Last Price0.03May 22, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
119
119
Last Price6.8May 23, 2025
Change
00%
Bid4.5
Ask8
volume0
Intrest5
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Strike
120
120
Last Price7.02May 23, 2025
Change
00%
Bid5.2
Ask9
volume0
Intrest12
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest162
Strike
121
121
Last Price8.56May 23, 2025
Change
00%
Bid6.8
Ask10
volume0
Intrest7
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest126
Strike
122
122
Last Price8.78May 21, 2025
Change
00%
Bid7.6
Ask10.6
volume0
Intrest0
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest175
Strike
123
123
Last Price9.4May 22, 2025
Change
00%
Bid8.5
Ask11.8
volume0
Intrest4
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2508
Strike
124
124
Last Price11.8May 23, 2025
Change
00%
Bid9.2
Ask12.8
volume0
Intrest5
Last Price0.1May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest82
Strike
125
125
Last Price12.8May 21, 2025
Change
00%
Bid10.4
Ask14
volume0
Intrest2
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest133
Strike
126
126
Last Price11.8May 22, 2025
Change
00%
Bid11.7
Ask14.5
volume0
Intrest1
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest160
Strike
127
127
Last Price-
Change
-
Bid12.1
Ask16
volume0
Intrest0
Last Price0.15May 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest61
Strike
128
128
Last Price-
Change
-
Bid13.9
Ask16.8
volume0
Intrest0
Last Price0.1May 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Strike
129
129
Last Price33.4Apr 07, 2025
Change
00%
Bid14.1
Ask17.5
volume0
Intrest0
Last Price0.1May 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest45
Strike
130
130
Last Price-
Change
-
Bid15.3
Ask18.3
volume0
Intrest0
Last Price0.1May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest13
Strike
131
131
Last Price-
Change
-
Bid16.1
Ask20
volume0
Intrest0
Last Price0.1May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest21
Strike
132
132
Last Price-
Change
-
Bid17.2
Ask20.9
volume0
Intrest0
Last Price0.1May 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
133
133
Last Price18.8May 22, 2025
Change
00%
Bid18.2
Ask21.3
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid19.1
Ask23
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid20.1
Ask23.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid21.1
Ask25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid22.1
Ask25.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid23.1
Ask27
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid24.1
Ask28
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid25.1
Ask29
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid27.1
Ask29.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid27.1
Ask31
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid28.1
Ask32
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid29.3
Ask33
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid30.1
Ask34
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid35.1
Ask39
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid40.1
Ask43.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid45.1
Ask49
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid50.2
Ask53.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid55.1
Ask58.9
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved