$113.48
-1.20-1.05%
In chiusura: -
$113.48
0.001000.00%
After hour: May 30, 4:26 PM EDT
Comments
Loading...
Phillips 66 (NYSE:PSX) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Phillips 66 a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per 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
-
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