$129.55
5.844.72%
After hour: 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
-
Bid53.2
Ask55.9
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid47.6
Ask50.9
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid42.6
Ask45.9
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid38.2
Ask40.9
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid32.7
Ask36.4
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid28.2
Ask30.9
volume0
Intrest0
Strike
100
100
Last Price0.5Jan 07, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest3
Last Price-
Change
-
Bid27.2
Ask29.9
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid26.2
Ask28.9
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid25.2
Ask27.9
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid24.2
Ask26.9
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid22.7
Ask26.4
volume0
Intrest0
Strike
105
105
Last Price0.03Feb 04, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest4
Last Price17.2Feb 04, 2025
Change
00%
Bid21.9
Ask24.7
volume0
Intrest1
Strike
106
106
Last Price1.4Jan 10, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid21.5
Ask24.3
volume0
Intrest0
Strike
107
107
Last Price1.37Jan 06, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price-
Change
-
Bid19.7
Ask23.3
volume0
Intrest0
Strike
108
108
Last Price0.1Feb 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid18.8
Ask22.4
volume0
Intrest0
Strike
109
109
Last Price2.05Jan 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid17.9
Ask21.4
volume0
Intrest0
Strike
110
110
Last Price0.36Jan 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price-
Change
-
Bid16.8
Ask20.4
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid15.8
Ask19.3
volume0
Intrest0
Strike
112
112
Last Price0.1Feb 07, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest4
Last Price7.3Feb 07, 2025
Change
00%
Bid14.9
Ask17
volume0
Intrest1
Strike
113
113
Last Price0.86Jan 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest42
Last Price-
Change
-
Bid13.7
Ask17.2
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price6.8Jan 21, 2025
Change
00%
Bid13
Ask16.1
volume0
Intrest1
Strike
115
115
Last Price0.1Feb 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest32
Last Price5.25Feb 07, 2025
Change
00%
Bid12.5
Ask14.9
volume0
Intrest4
Strike
116
116
Last Price0.13Feb 10, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest31
Last Price4.62Feb 07, 2025
Change
00%
Bid12.1
Ask14.2
volume0
Intrest2
Strike
117
117
Last Price0.15Feb 10, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest70
Last Price10.67Feb 11, 2025
Change
4.4772.1%
Bid10.2
Ask13.4
volume2
Intrest17
Strike
118
118
Last Price0.05Feb 11, 2025
Change
0.793.33%
Bid-
Ask0.1
volume3
Intrest7
Last Price2.39Feb 07, 2025
Change
00%
Bid9.6
Ask12.4
volume0
Intrest28
Strike
119
119
Last Price0.05Feb 11, 2025
Change
0.3286.49%
Bid-
Ask0.05
volume220
Intrest29
Last Price9.17Feb 11, 2025
Change
5.25133.93%
Bid7.7
Ask11.3
volume2
Intrest31
Strike
120
120
Last Price0.05Feb 11, 2025
Change
0.3788.1%
Bid-
Ask0.35
volume5
Intrest3020
Last Price2.8Feb 10, 2025
Change
00%
Bid7.9
Ask9.9
volume0
Intrest41
Strike
121
121
Last Price0.15Feb 11, 2025
Change
0.5678.87%
Bid0.05
Ask0.3
volume750
Intrest112
Last Price7.66Feb 11, 2025
Change
5.26219.17%
Bid7
Ask9.3
volume5
Intrest37
Strike
122
122
Last Price0.05Feb 11, 2025
Change
1.1595.83%
Bid0.05
Ask0.1
volume3
Intrest33
Last Price6.45Feb 11, 2025
Change
4.46224.12%
Bid6.3
Ask7.6
volume9
Intrest80
Strike
123
123
Last Price0.1Feb 11, 2025
Change
1.593.75%
Bid0.05
Ask0.15
volume8
Intrest28
Last Price4.86Feb 11, 2025
Change
3.55270.99%
Bid5.6
Ask6.1
volume10
Intrest184
Strike
124
124
Last Price0.15Feb 11, 2025
Change
1.892.31%
Bid0.1
Ask0.2
volume155
Intrest9
Last Price4.72Feb 11, 2025
Change
3.62329.09%
Bid3.3
Ask5.2
volume44
Intrest140
Strike
125
125
Last Price0.25Feb 11, 2025
Change
2.590.91%
Bid0.15
Ask0.25
volume1524
Intrest3
Last Price4Feb 11, 2025
Change
3.25433.33%
Bid1.7
Ask4.3
volume20
Intrest162
Strike
126
126
Last Price0.33Feb 11, 2025
Change
-
Bid0.25
Ask0.4
volume30
Intrest0
Last Price2.45Feb 11, 2025
Change
2.05512.5%
Bid2
Ask3.5
volume29
Intrest95
Strike
127
127
Last Price0.65Feb 11, 2025
Change
5.5789.55%
Bid0.15
Ask0.6
volume3
Intrest2
Last Price1.5Feb 11, 2025
Change
1.3650%
Bid2.2
Ask2.7
volume10
Intrest24
Strike
128
128
Last Price1.1Feb 11, 2025
Change
-
Bid0.55
Ask0.85
volume11
Intrest0
Last Price1.3Feb 11, 2025
Change
1.21200%
Bid0.2
Ask1.95
volume144
Intrest17
Strike
129
129
Last Price1.45Feb 11, 2025
Change
-
Bid0.85
Ask5
volume134
Intrest0
Last Price1.3Feb 11, 2025
Change
1.211344.44%
Bid0.2
Ask1.45
volume47
Intrest78
Strike
130
130
Last Price1.6Feb 11, 2025
Change
6.480%
Bid1.25
Ask2.6
volume6
Intrest1
Last Price0.8Feb 11, 2025
Change
0.751500%
Bid0.6
Ask1
volume29
Intrest6
Strike
131
131
Last Price1.94Feb 11, 2025
Change
6.8677.95%
Bid0.95
Ask5
volume7
Intrest0
Last Price0.5Feb 11, 2025
Change
0.33194.12%
Bid0.15
Ask0.7
volume72
Intrest5
Strike
132
132
Last Price-
Change
-
Bid2.6
Ask3.1
volume0
Intrest0
Last Price0.35Feb 11, 2025
Change
-
Bid-
Ask0.5
volume20
Intrest0
Strike
133
133
Last Price8.9Feb 06, 2025
Change
00%
Bid3.4
Ask3.9
volume0
Intrest0
Last Price0.35Feb 11, 2025
Change
-
Bid0.1
Ask0.25
volume11
Intrest0
Strike
134
134
Last Price-
Change
-
Bid3.8
Ask6.6
volume0
Intrest0
Last Price0.11Feb 11, 2025
Change
0.3777.08%
Bid-
Ask0.15
volume239
Intrest1
Strike
135
135
Last Price-
Change
-
Bid4.3
Ask6.1
volume0
Intrest0
Last Price0.15Feb 11, 2025
Change
-
Bid-
Ask0.2
volume1
Intrest0
Strike
136
136
Last Price-
Change
-
Bid5.6
Ask7.3
volume0
Intrest0
Last Price0.1Feb 11, 2025
Change
-
Bid-
Ask0.2
volume2
Intrest0
Strike
137
137
Last Price-
Change
-
Bid6
Ask9.4
volume0
Intrest0
Last Price0.05Feb 11, 2025
Change
-
Bid-
Ask0.8
volume203
Intrest0
Strike
138
138
Last Price-
Change
-
Bid7
Ask10.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid8.3
Ask11.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid8.6
Ask12.4
volume0
Intrest0
Last Price0.05Feb 11, 2025
Change
-
Bid-
Ask0.2
volume1
Intrest0
Strike
141
141
Last Price-
Change
-
Bid9.7
Ask13.4
volume0
Intrest0
Last Price0.22Feb 11, 2025
Change
-
Bid-
Ask0.2
volume2
Intrest0
Strike
145
145
Last Price-
Change
-
Bid14
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid19.1
Ask22.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid23.6
Ask27.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid28.6
Ask32.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid33.6
Ask37.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid39.1
Ask41.8
volume0
Intrest0