$133.27
1.861.42%
In chiusura: -
$133.27
00.00%
After hour: Nov 22, 5:32 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
-
Bid56.8
Ask60.1
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid51.5
Ask55.1
volume0
Intrest0
Strike
80
80
Last Price0.1Oct 29, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Last Price-
Change
-
Bid46.6
Ask50.1
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid41.4
Ask45.1
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid36.6
Ask40.1
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid31.7
Ask34.6
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid26.5
Ask30.1
volume0
Intrest0
Strike
105
105
Last Price0.45Oct 29, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Last Price-
Change
-
Bid22.8
Ask24.2
volume0
Intrest0
Strike
110
110
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest17
Last Price-
Change
-
Bid21.8
Ask23.1
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid21
Ask21.9
volume0
Intrest0
Strike
112
112
Last Price0.87Nov 04, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest26
Last Price-
Change
-
Bid19.8
Ask21.6
volume0
Intrest0
Strike
113
113
Last Price1.45Nov 01, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid18.8
Ask20.2
volume0
Intrest0
Strike
114
114
Last Price0.07Nov 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid17.9
Ask18.9
volume0
Intrest0
Strike
115
115
Last Price0.15Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest18
Last Price-
Change
-
Bid16.8
Ask18
volume0
Intrest0
Strike
116
116
Last Price0.4Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price9.77Oct 29, 2024
Change
00%
Bid16
Ask18.5
volume0
Intrest0
Strike
117
117
Last Price0.42Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Last Price-
Change
-
Bid14.8
Ask16.2
volume0
Intrest0
Strike
118
118
Last Price0.42Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price-
Change
-
Bid14
Ask14.9
volume0
Intrest0
Strike
119
119
Last Price0.15Nov 18, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price11.04Nov 18, 2024
Change
00%
Bid12.9
Ask14
volume0
Intrest5
Strike
120
120
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest25
Last Price10.35Nov 15, 2024
Change
00%
Bid11.8
Ask12.8
volume0
Intrest0
Strike
121
121
Last Price0.43Nov 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price5Nov 06, 2024
Change
00%
Bid11
Ask12.2
volume0
Intrest0
Strike
122
122
Last Price0.12Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price3.35Oct 30, 2024
Change
00%
Bid9.9
Ask11.2
volume0
Intrest0
Strike
123
123
Last Price0.18Nov 18, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest8
Last Price8.01Nov 18, 2024
Change
00%
Bid8.9
Ask9.8
volume0
Intrest3
Strike
124
124
Last Price2.64Oct 23, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest60
Last Price7.4Nov 21, 2024
Change
00%
Bid8
Ask9.2
volume0
Intrest2
Strike
125
125
Last Price0.49Nov 18, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest13
Last Price5.49Nov 15, 2024
Change
00%
Bid7
Ask8.4
volume0
Intrest0
Strike
126
126
Last Price0.1Nov 22, 2024
Change
0.150%
Bid-
Ask0.15
volume2
Intrest1
Last Price4.6Nov 18, 2024
Change
00%
Bid6.2
Ask6.9
volume0
Intrest7
Strike
127
127
Last Price0.15Nov 22, 2024
Change
0.1955.88%
Bid0.05
Ask0.15
volume2
Intrest4
Last Price5.1Nov 22, 2024
Change
0.5311.6%
Bid5.3
Ask6.3
volume2
Intrest31
Strike
128
128
Last Price0.14Nov 22, 2024
Change
0.9286.79%
Bid0.05
Ask0.2
volume2
Intrest7
Last Price3.84Nov 19, 2024
Change
00%
Bid2.9
Ask5.1
volume0
Intrest102
Strike
129
129
Last Price0.2Nov 22, 2024
Change
0.5774.03%
Bid-
Ask0.3
volume3
Intrest8
Last Price3.6Nov 22, 2024
Change
0.6120.4%
Bid2.45
Ask4.1
volume1
Intrest106
Strike
130
130
Last Price0.37Nov 22, 2024
Change
0.3850.67%
Bid0.15
Ask0.45
volume10
Intrest15
Last Price2.71Nov 22, 2024
Change
0.6732.84%
Bid2.9
Ask3.5
volume10
Intrest120
Strike
131
131
Last Price0.57Nov 22, 2024
Change
0.5348.18%
Bid0.25
Ask0.75
volume3
Intrest4
Last Price2.05Nov 22, 2024
Change
0.312.77%
Bid2.2
Ask2.7
volume12
Intrest35
Strike
132
132
Last Price0.94Nov 22, 2024
Change
0.6340.13%
Bid0.55
Ask1.05
volume15
Intrest5
Last Price1.42Nov 22, 2024
Change
0.021.43%
Bid0.9
Ask2
volume9
Intrest9
Strike
133
133
Last Price7.25Nov 06, 2024
Change
00%
Bid1.05
Ask1.6
volume0
Intrest2
Last Price0.95Nov 22, 2024
Change
0.3728.03%
Bid0.55
Ask1.45
volume5
Intrest15
Strike
134
134
Last Price12.93Oct 30, 2024
Change
00%
Bid1.2
Ask2.05
volume0
Intrest11
Last Price0.87Nov 22, 2024
Change
0.2335.94%
Bid0.1
Ask1.15
volume14
Intrest44
Strike
135
135
Last Price-
Change
-
Bid2.05
Ask2.75
volume0
Intrest0
Last Price0.4Nov 22, 2024
Change
0.0511.11%
Bid0.35
Ask0.7
volume124
Intrest61
Strike
136
136
Last Price4.37Nov 21, 2024
Change
00%
Bid2.5
Ask3.7
volume0
Intrest1
Last Price0.26Nov 22, 2024
Change
0.014%
Bid0.3
Ask0.5
volume15
Intrest53
Strike
137
137
Last Price4.5Nov 22, 2024
Change
4.2848.75%
Bid3.4
Ask4.3
volume51
Intrest2
Last Price0.2Nov 22, 2024
Change
0.0520%
Bid0.1
Ask0.4
volume1
Intrest13
Strike
138
138
Last Price18.06Nov 05, 2024
Change
00%
Bid4.4
Ask5.1
volume0
Intrest5
Last Price0.15Nov 21, 2024
Change
00%
Bid0.1
Ask1.05
volume0
Intrest2
Strike
139
139
Last Price6.1Nov 22, 2024
Change
-
Bid5.3
Ask6.1
volume50
Intrest0
Last Price0.1Nov 21, 2024
Change
00%
Bid0.05
Ask0.1
volume0
Intrest51
Strike
140
140
Last Price-
Change
-
Bid6.2
Ask7.3
volume0
Intrest0
Last Price0.1Nov 06, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Strike
141
141
Last Price-
Change
-
Bid7.3
Ask8.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid8.3
Ask9.3
volume0
Intrest0
Last Price0.15Nov 20, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest3
Strike
143
143
Last Price-
Change
-
Bid9.1
Ask11.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid10.3
Ask11.3
volume0
Intrest0
Last Price0.35Oct 28, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest3
Strike
145
145
Last Price-
Change
-
Bid11
Ask12.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid11.9
Ask13.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid13.2
Ask14.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid14
Ask15.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid15.3
Ask16.3
volume0
Intrest0
Last Price0.34Oct 22, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Strike
150
150
Last Price-
Change
-
Bid15.9
Ask17.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid20.9
Ask22.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid25
Ask28.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid30
Ask33.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid35
Ask38.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid40
Ask43.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid45
Ask48.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid50
Ask53.6
volume0
Intrest0