$133.27
1.861.42%
À la fermeture: -
$133.27
00.00%
Après les heures de négociation: 5:32 PM EDT
Comments
Loading...
Phillips 66 (NYSE:PSX) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Phillips 66 à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Phillips 66..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid56.3
Ask60
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid52.2
Ask53.8
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid46.3
Ask49.2
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid41.3
Ask45.1
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid36.3
Ask39.9
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid31.3
Ask35
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid26.3
Ask30
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid24.5
Ask27
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid23.5
Ask25.4
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price21.2Nov 15, 2024
Change
00%
Bid22.6
Ask23.8
volume0
Intrest0
Strike
110
110
Last Price0.22Nov 19, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest15
Last Price-
Change
-
Bid21.6
Ask23.6
volume0
Intrest0
Strike
111
111
Last Price0.55Nov 04, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest10
Last Price-
Change
-
Bid20.6
Ask22
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid19.6
Ask21.2
volume0
Intrest0
Strike
113
113
Last Price0.06Nov 11, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest27
Last Price-
Change
-
Bid18.7
Ask20
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid17.4
Ask18.9
volume0
Intrest0
Strike
115
115
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest63
Last Price-
Change
-
Bid16.9
Ask17.8
volume0
Intrest0
Strike
116
116
Last Price0.2Nov 06, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest24
Last Price-
Change
-
Bid15.6
Ask17.1
volume0
Intrest0
Strike
117
117
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Last Price-
Change
-
Bid14.6
Ask15.8
volume0
Intrest0
Strike
118
118
Last Price0.16Nov 12, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest11
Last Price-
Change
-
Bid13.4
Ask14.8
volume0
Intrest0
Strike
119
119
Last Price0.25Nov 13, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest11
Last Price4.7Oct 30, 2024
Change
00%
Bid12.5
Ask14.1
volume0
Intrest0
Strike
120
120
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest56
Last Price6.5Nov 06, 2024
Change
00%
Bid11.6
Ask13.1
volume0
Intrest0
Strike
121
121
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest9
Last Price7.87Nov 13, 2024
Change
00%
Bid10.7
Ask12.5
volume0
Intrest0
Strike
122
122
Last Price0.01Nov 22, 2024
Change
0.0990%
Bid-
Ask0.25
volume2
Intrest4
Last Price2.25Nov 05, 2024
Change
00%
Bid9.5
Ask11.1
volume0
Intrest0
Strike
123
123
Last Price0.15Nov 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Last Price6.7Nov 18, 2024
Change
00%
Bid7.3
Ask9.7
volume0
Intrest2
Strike
124
124
Last Price0.2Nov 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest35
Last Price6.7Nov 18, 2024
Change
00%
Bid7.5
Ask8.8
volume0
Intrest2
Strike
125
125
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest54
Last Price5.2Nov 15, 2024
Change
00%
Bid6.6
Ask7.9
volume0
Intrest0
Strike
126
126
Last Price0.04Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest16
Last Price4Nov 20, 2024
Change
00%
Bid5.7
Ask6.9
volume0
Intrest2
Strike
127
127
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Last Price2.98Nov 20, 2024
Change
00%
Bid5
Ask6.1
volume0
Intrest1
Strike
128
128
Last Price0.06Nov 22, 2024
Change
0.0120%
Bid-
Ask0.1
volume1
Intrest37
Last Price3.94Nov 22, 2024
Change
1.5464.17%
Bid3.7
Ask4.8
volume2
Intrest16
Strike
129
129
Last Price0.05Nov 22, 2024
Change
0.0337.5%
Bid-
Ask0.05
volume3
Intrest55
Last Price3.2Nov 22, 2024
Change
1.3673.91%
Bid2.1
Ask3.9
volume28
Intrest168
Strike
130
130
Last Price0.03Nov 22, 2024
Change
0.1785%
Bid-
Ask0.05
volume7
Intrest292
Last Price2.11Nov 22, 2024
Change
0.7959.85%
Bid2.1
Ask2.85
volume18
Intrest82
Strike
131
131
Last Price0.35Nov 21, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest33
Last Price1.05Nov 22, 2024
Change
0.3550%
Bid1.1
Ask1.75
volume41
Intrest264
Strike
132
132
Last Price0.02Nov 22, 2024
Change
0.6396.92%
Bid-
Ask0.05
volume16
Intrest75
Last Price0.32Nov 22, 2024
Change
0.026.67%
Bid-
Ask0.75
volume17
Intrest39
Strike
133
133
Last Price0.11Nov 22, 2024
Change
2.8496.27%
Bid-
Ask1.3
volume62
Intrest3
Last Price0.08Nov 22, 2024
Change
0.0746.67%
Bid-
Ask0.1
volume20
Intrest55
Strike
134
134
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
0.0228.57%
Bid-
Ask0.1
volume2
Intrest27
Strike
135
135
Last Price2.07Nov 22, 2024
Change
2.1350.71%
Bid0.95
Ask2.3
volume1
Intrest103
Last Price0.01Nov 22, 2024
Change
0.0990%
Bid-
Ask0.15
volume20
Intrest25
Strike
136
136
Last Price2.9Nov 22, 2024
Change
1.229.27%
Bid2
Ask4
volume10
Intrest10
Last Price0.14Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest24
Strike
137
137
Last Price4Nov 22, 2024
Change
120%
Bid3.3
Ask4.9
volume3
Intrest4
Last Price0.17Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Strike
138
138
Last Price-
Change
-
Bid3.2
Ask5.5
volume0
Intrest0
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Strike
139
139
Last Price-
Change
-
Bid4.8
Ask6.4
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest100
Strike
140
140
Last Price-
Change
-
Bid5
Ask8.6
volume0
Intrest0
Last Price0.14Nov 01, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
141
141
Last Price-
Change
-
Bid6.1
Ask8.5
volume0
Intrest0
Last Price5.4Oct 04, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
142
142
Last Price-
Change
-
Bid7.5
Ask9.7
volume0
Intrest0
Last Price0.37Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Strike
143
143
Last Price-
Change
-
Bid9
Ask10.5
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
0.3587.5%
Bid-
Ask0.05
volume11
Intrest12
Strike
144
144
Last Price-
Change
-
Bid9.3
Ask12.5
volume0
Intrest0
Last Price0.5Oct 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Strike
145
145
Last Price-
Change
-
Bid10.1
Ask12.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
146
146
Last Price13.3Nov 22, 2024
Change
-
Bid11.6
Ask13.7
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
147
147
Last Price14.9Nov 22, 2024
Change
00%
Bid12.1
Ask14.8
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid13.8
Ask16.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid14.3
Ask17.7
volume0
Intrest0
Last Price0.33Oct 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
150
150
Last Price-
Change
-
Bid16
Ask18.7
volume0
Intrest0
Last Price0.2Oct 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Strike
155
155
Last Price-
Change
-
Bid21.1
Ask23.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid24.9
Ask28
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid29.9
Ask33.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid34.9
Ask38.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid39.9
Ask43.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid45
Ask48
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid50
Ask53.1
volume0
Intrest0