$113.48
-1.20-1.05%
À la fermeture: -
$113.48
0.001000.00%
Après les heures de négociation: 4:26 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
-
Bid62.8
Ask66.8
volume0
Intrest0
Strike
50
50
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid57.8
Ask61.6
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid52.8
Ask56.2
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid47.8
Ask51.8
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid42.8
Ask46.3
volume0
Intrest0
Strike
70
70
Last Price0.01May 29, 2025
Change
0.0990%
Bid-
Ask0.05
volume1
Intrest2
Last Price-
Change
-
Bid37.8
Ask41.8
volume0
Intrest0
Strike
75
75
Last Price0.16May 29, 2025
Change
0.0777.78%
Bid-
Ask0.2
volume1
Intrest2
Last Price-
Change
-
Bid32.8
Ask36.8
volume0
Intrest0
Strike
80
80
Last Price0.04May 21, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest3
Last Price-
Change
-
Bid29.8
Ask33.5
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid28.8
Ask32.8
volume0
Intrest0
Strike
84
84
Last Price0.54Apr 28, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest2
Last Price-
Change
-
Bid27.8
Ask31.8
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid26.8
Ask30.8
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid25.8
Ask29.5
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid24.8
Ask28.4
volume0
Intrest0
Strike
88
88
Last Price0.36May 20, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Last Price-
Change
-
Bid23.8
Ask27.8
volume0
Intrest0
Strike
89
89
Last Price0.39May 20, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Last Price-
Change
-
Bid23.8
Ask26.1
volume0
Intrest0
Strike
90
90
Last Price0.1May 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Last Price-
Change
-
Bid21.8
Ask25.8
volume0
Intrest0
Strike
91
91
Last Price0.47May 05, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid20.8
Ask24.8
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price15May 05, 2025
Change
00%
Bid19.9
Ask23.8
volume0
Intrest0
Strike
93
93
Last Price1.26Apr 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid18.9
Ask22.8
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price28.8May 16, 2025
Change
00%
Bid17.9
Ask21.7
volume0
Intrest0
Strike
95
95
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest12
Last Price8.9Apr 25, 2025
Change
00%
Bid16.9
Ask20.3
volume0
Intrest0
Strike
96
96
Last Price1.15May 07, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid15.9
Ask19.6
volume0
Intrest0
Strike
97
97
Last Price0.11May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Last Price6.9Apr 30, 2025
Change
00%
Bid14.9
Ask18.8
volume0
Intrest0
Strike
98
98
Last Price2.8Apr 30, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Last Price14.6May 22, 2025
Change
00%
Bid14
Ask17.6
volume0
Intrest1
Strike
99
99
Last Price0.23May 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest26
Last Price6.2Apr 30, 2025
Change
00%
Bid12.9
Ask16.8
volume0
Intrest0
Strike
100
100
Last Price0.13May 22, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest10
Last Price3.97Apr 21, 2025
Change
00%
Bid12.1
Ask15.7
volume0
Intrest0
Strike
101
101
Last Price1.05May 09, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest2
Last Price23.1May 16, 2025
Change
00%
Bid10.9
Ask14.7
volume0
Intrest0
Strike
102
102
Last Price4.6Apr 30, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid9.9
Ask13.8
volume0
Intrest0
Strike
103
103
Last Price0.5May 12, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest11
Last Price18.53May 20, 2025
Change
00%
Bid10.1
Ask11.8
volume0
Intrest1
Strike
104
104
Last Price0.23May 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest8
Last Price18.9May 16, 2025
Change
00%
Bid8.2
Ask11.4
volume0
Intrest0
Strike
105
105
Last Price0.22May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest7
Last Price9.5May 27, 2025
Change
00%
Bid7.1
Ask10.7
volume0
Intrest0
Strike
106
106
Last Price0.25May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price17.9May 16, 2025
Change
00%
Bid6.1
Ask9.1
volume0
Intrest0
Strike
107
107
Last Price0.09May 29, 2025
Change
0.0350%
Bid-
Ask0.25
volume1
Intrest64
Last Price16.2May 16, 2025
Change
00%
Bid5.9
Ask8.1
volume0
Intrest0
Strike
108
108
Last Price0.1May 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest16
Last Price15.3May 15, 2025
Change
00%
Bid4.8
Ask7
volume0
Intrest0
Strike
109
109
Last Price0.12May 29, 2025
Change
0.0840%
Bid-
Ask0.4
volume1
Intrest5
Last Price4.72May 28, 2025
Change
00%
Bid3.4
Ask5.6
volume0
Intrest24
Strike
110
110
Last Price0.2May 29, 2025
Change
0.250%
Bid-
Ask0.1
volume1
Intrest32
Last Price3.94May 27, 2025
Change
00%
Bid2.75
Ask4.4
volume0
Intrest45
Strike
111
111
Last Price0.1May 29, 2025
Change
0.583.33%
Bid0.05
Ask0.1
volume38
Intrest18
Last Price2.86May 29, 2025
Change
0.4413.33%
Bid2.75
Ask3.3
volume14
Intrest22
Strike
112
112
Last Price0.3May 29, 2025
Change
0.2141.18%
Bid0.1
Ask0.25
volume1
Intrest24
Last Price1.98May 29, 2025
Change
0.4832%
Bid1.95
Ask2.2
volume24
Intrest99
Strike
113
113
Last Price1.15May 29, 2025
Change
00%
Bid0.25
Ask0.4
volume1
Intrest26
Last Price1.1May 29, 2025
Change
0.110%
Bid1.25
Ask1.6
volume19
Intrest35
Strike
114
114
Last Price0.85May 29, 2025
Change
0.5539.29%
Bid0.55
Ask1.1
volume4
Intrest28
Last Price1.12May 29, 2025
Change
0.5834.12%
Bid0.7
Ask0.9
volume8
Intrest59
Strike
115
115
Last Price0.91May 29, 2025
Change
0.5336.81%
Bid0.95
Ask1.2
volume17
Intrest42
Last Price0.69May 29, 2025
Change
0.44176%
Bid0.35
Ask0.55
volume15
Intrest30
Strike
116
116
Last Price1.85May 29, 2025
Change
2.355.42%
Bid1.35
Ask2.05
volume1
Intrest10
Last Price0.08May 29, 2025
Change
0.0538.46%
Bid0.15
Ask0.5
volume3
Intrest52
Strike
117
117
Last Price2.43May 29, 2025
Change
1.4136.72%
Bid1.35
Ask3.5
volume2
Intrest84
Last Price0.16May 28, 2025
Change
00%
Bid0.05
Ask0.2
volume0
Intrest115
Strike
118
118
Last Price0.97May 20, 2025
Change
00%
Bid1.95
Ask3.7
volume0
Intrest1
Last Price0.1May 28, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Strike
119
119
Last Price4.35May 29, 2025
Change
1.6527.5%
Bid3.5
Ask4.9
volume12
Intrest14
Last Price0.05May 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest97
Strike
120
120
Last Price7.36May 29, 2025
Change
0.710.51%
Bid4.6
Ask5.6
volume1
Intrest14
Last Price0.15May 23, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest11
Strike
121
121
Last Price7.2May 21, 2025
Change
00%
Bid5.4
Ask6.6
volume0
Intrest4
Last Price0.22May 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest26
Strike
122
122
Last Price6.9May 29, 2025
Change
4.237.84%
Bid6.6
Ask7.5
volume140
Intrest24
Last Price0.28May 28, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest19
Strike
123
123
Last Price13May 22, 2025
Change
00%
Bid6.7
Ask10.1
volume0
Intrest0
Last Price0.25May 21, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest84
Strike
124
124
Last Price3.6May 20, 2025
Change
00%
Bid7.5
Ask9.9
volume0
Intrest0
Last Price0.03May 29, 2025
Change
0.176.92%
Bid-
Ask0.05
volume1
Intrest27
Strike
125
125
Last Price10.2May 29, 2025
Change
1.059.33%
Bid9.4
Ask10.8
volume11
Intrest2
Last Price1.32May 20, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest10
Strike
126
126
Last Price-
Change
-
Bid10.3
Ask12.4
volume0
Intrest0
Last Price0.7May 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Strike
127
127
Last Price-
Change
-
Bid10.5
Ask14.2
volume0
Intrest0
Last Price1.05May 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
128
128
Last Price-
Change
-
Bid11.2
Ask15.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid12.2
Ask16.2
volume0
Intrest0
Last Price0.05May 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest47
Strike
130
130
Last Price24.83May 02, 2025
Change
00%
Bid13.5
Ask17.2
volume0
Intrest0
Last Price0.3May 19, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest5
Strike
131
131
Last Price-
Change
-
Bid14.2
Ask18.2
volume0
Intrest0
Last Price0.43May 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest16
Strike
132
132
Last Price-
Change
-
Bid15.2
Ask19.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid16.2
Ask20.2
volume0
Intrest0
Last Price0.26May 15, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest15
Strike
134
134
Last Price-
Change
-
Bid17.2
Ask21.2
volume0
Intrest0
Last Price0.2May 14, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest14
Strike
135
135
Last Price-
Change
-
Bid18.2
Ask22.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid19.5
Ask23.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid20.2
Ask24.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid21.2
Ask25.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid22.2
Ask26.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid23.3
Ask27.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid24.2
Ask28.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid28.2
Ask32.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid33.2
Ask37.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid38.7
Ask41.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid43.6
Ask46.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid48.2
Ask52.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid53.2
Ask57.2
volume0
Intrest0