$124.35
0.000.00%
Pre-comercialización: 4:00 PM EDT
Comments
Loading...
Phillips 66 (NYSE:PSX) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Phillips 66 a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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
-
Bid48.3
Ask50.7
volume0
Intrest0
Strike
75
75
Last Price0.1Mar 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price41.36Apr 01, 2025
Change
00%
Bid43.2
Ask45.8
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid38.2
Ask40.7
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid33.3
Ask35.7
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid28.3
Ask30.7
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid23.1
Ask25.4
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid17.7
Ask20.7
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid16.6
Ask19.6
volume0
Intrest0
Strike
106
106
Last Price0.1Mar 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest100
Last Price18.5Mar 21, 2025
Change
00%
Bid16.3
Ask18
volume0
Intrest3
Strike
107
107
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid14.5
Ask17.5
volume0
Intrest0
Strike
108
108
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest16
Last Price16.4Mar 21, 2025
Change
00%
Bid15
Ask15.9
volume0
Intrest3
Strike
109
109
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest10
Last Price15.5Mar 21, 2025
Change
00%
Bid14.2
Ask14.9
volume0
Intrest2
Strike
110
110
Last Price0.07Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Last Price-
Change
-
Bid12.3
Ask14.1
volume0
Intrest0
Strike
111
111
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest10
Last Price15Mar 26, 2025
Change
00%
Bid11.4
Ask13.3
volume0
Intrest3
Strike
112
112
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest5
Last Price-
Change
-
Bid9.8
Ask13.3
volume0
Intrest0
Strike
113
113
Last Price0.09Mar 31, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Last Price13.65Mar 14, 2025
Change
00%
Bid10
Ask11.6
volume0
Intrest0
Strike
114
114
Last Price0.15Mar 31, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest8
Last Price-
Change
-
Bid8.3
Ask11.2
volume0
Intrest0
Strike
115
115
Last Price0.15Apr 01, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest27
Last Price13.5Mar 19, 2025
Change
00%
Bid7.3
Ask9.9
volume0
Intrest1
Strike
116
116
Last Price-
Change
-
Bid0.05
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid7.1
Ask8.4
volume0
Intrest0
Strike
117
117
Last Price0.35Apr 01, 2025
Change
00%
Bid0.1
Ask0.2
volume0
Intrest4
Last Price11.63Mar 17, 2025
Change
00%
Bid6.3
Ask7.6
volume0
Intrest1
Strike
118
118
Last Price0.2Apr 01, 2025
Change
00%
Bid0.15
Ask0.3
volume0
Intrest1265
Last Price6Mar 28, 2025
Change
00%
Bid5.5
Ask7.2
volume0
Intrest2
Strike
119
119
Last Price0.34Apr 01, 2025
Change
00%
Bid0.25
Ask0.35
volume0
Intrest15
Last Price4.1Apr 01, 2025
Change
00%
Bid4.3
Ask6.7
volume0
Intrest2
Strike
120
120
Last Price0.9Apr 01, 2025
Change
00%
Bid0.35
Ask0.45
volume0
Intrest54
Last Price2.65Apr 01, 2025
Change
00%
Bid3.8
Ask4.1
volume0
Intrest3
Strike
121
121
Last Price1.2Apr 01, 2025
Change
00%
Bid0.5
Ask0.65
volume0
Intrest14
Last Price1.4Apr 01, 2025
Change
00%
Bid3.1
Ask3.3
volume0
Intrest2
Strike
122
122
Last Price0.85Apr 01, 2025
Change
00%
Bid0.75
Ask0.85
volume0
Intrest21
Last Price2.55Apr 01, 2025
Change
00%
Bid2.4
Ask2.65
volume0
Intrest52
Strike
123
123
Last Price1.2Apr 01, 2025
Change
00%
Bid1.05
Ask1.2
volume0
Intrest9
Last Price1.95Mar 31, 2025
Change
00%
Bid1.8
Ask2
volume0
Intrest20
Strike
124
124
Last Price1.55Apr 01, 2025
Change
00%
Bid1.4
Ask1.6
volume0
Intrest37
Last Price1.28Apr 01, 2025
Change
00%
Bid0.3
Ask1.5
volume0
Intrest30
Strike
125
125
Last Price2.35Apr 01, 2025
Change
00%
Bid1.85
Ask2.05
volume0
Intrest62
Last Price0.52Apr 01, 2025
Change
00%
Bid0.6
Ask1
volume0
Intrest62
Strike
126
126
Last Price3.2Mar 31, 2025
Change
00%
Bid2.45
Ask2.65
volume0
Intrest59
Last Price0.51Apr 01, 2025
Change
00%
Bid0.55
Ask0.65
volume0
Intrest200
Strike
127
127
Last Price3.5Apr 01, 2025
Change
00%
Bid3.1
Ask3.4
volume0
Intrest74
Last Price0.2Apr 01, 2025
Change
00%
Bid0.25
Ask0.4
volume0
Intrest84
Strike
128
128
Last Price4.2Apr 01, 2025
Change
00%
Bid3.9
Ask4.2
volume0
Intrest5
Last Price0.11Apr 01, 2025
Change
00%
Bid0.15
Ask0.3
volume0
Intrest102
Strike
129
129
Last Price4.7Mar 27, 2025
Change
00%
Bid4.6
Ask5.7
volume0
Intrest5
Last Price0.09Apr 01, 2025
Change
00%
Bid0.05
Ask0.65
volume0
Intrest50
Strike
130
130
Last Price8.2Mar 28, 2025
Change
00%
Bid5.1
Ask6
volume0
Intrest2
Last Price0.06Apr 01, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest41
Strike
131
131
Last Price6.5Feb 24, 2025
Change
00%
Bid6
Ask7.2
volume0
Intrest1
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest46
Strike
132
132
Last Price-
Change
-
Bid6.9
Ask8
volume0
Intrest0
Last Price0.07Mar 31, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest72
Strike
133
133
Last Price-
Change
-
Bid7.7
Ask9
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest97
Strike
134
134
Last Price-
Change
-
Bid8.2
Ask11.6
volume0
Intrest0
Last Price0.2Mar 25, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest31
Strike
135
135
Last Price10.15Mar 03, 2025
Change
00%
Bid10.1
Ask11.1
volume0
Intrest1
Last Price0.1Mar 31, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest195
Strike
136
136
Last Price-
Change
-
Bid10.3
Ask13.4
volume0
Intrest0
Last Price0.15Apr 01, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest9
Strike
137
137
Last Price15.63Apr 01, 2025
Change
00%
Bid11.2
Ask14
volume0
Intrest0
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest65
Strike
138
138
Last Price-
Change
-
Bid12.9
Ask14.8
volume0
Intrest0
Last Price1.05Feb 26, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
139
139
Last Price17.09Mar 28, 2025
Change
00%
Bid13.8
Ask16.4
volume0
Intrest0
Last Price0.1Mar 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest49
Strike
140
140
Last Price-
Change
-
Bid14.2
Ask17.3
volume0
Intrest0
Last Price0.23Mar 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Strike
141
141
Last Price-
Change
-
Bid15.7
Ask17.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid16.8
Ask19.5
volume0
Intrest0
Last Price1.75Mar 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Strike
143
143
Last Price-
Change
-
Bid17.7
Ask20.4
volume0
Intrest0
Last Price0.49Feb 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Strike
144
144
Last Price-
Change
-
Bid18.8
Ask21.5
volume0
Intrest0
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest247
Strike
145
145
Last Price-
Change
-
Bid20
Ask22.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
150
150
Last Price20.8Mar 17, 2025
Change
00%
Bid24.2
Ask26.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
155
155
Last Price26Mar 18, 2025
Change
00%
Bid29.2
Ask31.9
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid34.2
Ask36.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid39.2
Ask41.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid44.4
Ask46.9
volume0
Intrest0