Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524C00125000 | 2024-05-16 3:53PM EDT | 125.00 | 21.10 | 17.60 | 18.40 | 0.00 | - | 2 | 1 | 94.53% |
| PSX240524C00130000 | 2024-05-16 3:56PM EDT | 130.00 | 16.03 | 12.70 | 15.10 | 0.00 | - | 4 | 0 | 124.76% |
| PSX240524C00135000 | 2024-05-01 10:20AM EDT | 135.00 | 8.30 | 7.70 | 8.30 | 0.00 | - | 2 | 1 | 65.53% |
| PSX240524C00139000 | 2024-05-16 3:12PM EDT | 139.00 | 7.10 | 2.70 | 5.60 | 0.00 | - | 1,571 | 0 | 79.00% |
| PSX240524C00140000 | 2024-05-22 12:43PM EDT | 140.00 | 4.57 | 3.00 | 3.50 | -0.13 | -2.77% | 14 | 9 | 39.84% |
| PSX240524C00141000 | 2024-05-22 9:31AM EDT | 141.00 | 2.70 | 2.35 | 2.65 | -0.25 | -8.47% | 12 | 0 | 36.13% |
| PSX240524C00142000 | 2024-05-22 12:03PM EDT | 142.00 | 1.35 | 1.75 | 1.95 | -1.51 | -52.80% | 7 | 3 | 34.62% |
| PSX240524C00143000 | 2024-05-22 3:48PM EDT | 143.00 | 1.30 | 1.15 | 1.35 | -1.38 | -51.49% | 106 | 505 | 33.15% |
| PSX240524C00144000 | 2024-05-22 3:48PM EDT | 144.00 | 0.81 | 0.75 | 0.85 | -0.74 | -47.74% | 10 | 157 | 31.35% |
| PSX240524C00145000 | 2024-05-22 9:59AM EDT | 145.00 | 0.55 | 0.40 | 0.55 | -0.70 | -56.00% | 37 | 154 | 31.69% |
| PSX240524C00146000 | 2024-05-22 3:35PM EDT | 146.00 | 0.25 | 0.25 | 0.35 | -0.55 | -68.75% | 41 | 179 | 32.32% |
| PSX240524C00147000 | 2024-05-22 12:50PM EDT | 147.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 7 | 106 | 34.47% |
| PSX240524C00148000 | 2024-05-22 12:43PM EDT | 148.00 | 0.13 | 0.05 | 0.15 | -0.12 | -48.00% | 13 | 119 | 34.86% |
| PSX240524C00149000 | 2024-05-22 2:33PM EDT | 149.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 78 | 384 | 36.23% |
| PSX240524C00150000 | 2024-05-22 3:50PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 97 | 342 | 40.63% |
| PSX240524C00152500 | 2024-05-22 12:15PM EDT | 152.50 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 2 | 121 | 51.37% |
| PSX240524C00155000 | 2024-05-20 12:38PM EDT | 155.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 11 | 73 | 68.56% |
| PSX240524C00160000 | 2024-05-20 3:15PM EDT | 160.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 3 | 25 | 120.12% |
| PSX240524C00165000 | 2024-05-14 12:54PM EDT | 165.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 8 | 116 | 81.25% |
| PSX240524C00170000 | 2024-04-26 1:21PM EDT | 170.00 | 0.34 | 0.00 | 0.05 | 0.00 | - | 2 | 43 | 95.31% |
| PSX240524C00175000 | 2024-04-30 11:08AM EDT | 175.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 2 | 17 | 173.83% |
| PSX240524C00180000 | 2024-04-30 11:08AM EDT | 180.00 | 0.03 | 0.00 | 2.10 | 0.00 | - | 14 | 23 | 227.34% |
| PSX240524C00185000 | 2024-04-22 2:47PM EDT | 185.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 4 | 34 | 135.16% |
| PSX240524C00190000 | 2024-04-30 3:38PM EDT | 190.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 146.88% |
| PSX240524C00195000 | 2024-05-02 10:22AM EDT | 195.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 283.98% |
| PSX240524C00200000 | 2024-04-11 12:17PM EDT | 200.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | - | 3 | 247.07% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524P00090000 | 2024-04-10 10:42AM EDT | 90.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 2 | 267.97% |
| PSX240524P00123000 | 2024-05-15 10:13AM EDT | 123.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | - | 20 | 172.56% |
| PSX240524P00127000 | 2024-05-20 1:30PM EDT | 127.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 36 | 37 | 147.56% |
| PSX240524P00130000 | 2024-05-17 10:34AM EDT | 130.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 62.89% |
| PSX240524P00131000 | 2024-05-20 10:25AM EDT | 131.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 58.59% |
| PSX240524P00133000 | 2024-05-20 3:25PM EDT | 133.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 458 | 457 | 50.00% |
| PSX240524P00134000 | 2024-05-20 3:25PM EDT | 134.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 24 | 51.56% |
| PSX240524P00135000 | 2024-05-14 11:15AM EDT | 135.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 20 | 24 | 46.68% |
| PSX240524P00136000 | 2024-05-20 3:25PM EDT | 136.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 15 | 41.80% |
| PSX240524P00137000 | 2024-05-22 11:45AM EDT | 137.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 3 | 28 | 36.72% |
| PSX240524P00138000 | 2024-05-21 10:54AM EDT | 138.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 8 | 34.96% |
| PSX240524P00139000 | 2024-05-20 9:44AM EDT | 139.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 3 | 16 | 32.03% |
| PSX240524P00140000 | 2024-05-22 10:15AM EDT | 140.00 | 0.50 | 0.20 | 0.35 | +0.10 | +25.00% | 13 | 290 | 31.74% |
| PSX240524P00141000 | 2024-05-22 11:22AM EDT | 141.00 | 0.65 | 0.40 | 0.55 | +0.45 | +225.00% | 1 | 20 | 30.57% |
| PSX240524P00142000 | 2024-05-22 3:53PM EDT | 142.00 | 0.83 | 0.70 | 0.85 | +0.23 | +38.33% | 24 | 153 | 29.69% |
| PSX240524P00143000 | 2024-05-22 2:56PM EDT | 143.00 | 1.35 | 1.15 | 1.30 | +0.65 | +92.86% | 27 | 59 | 29.59% |
| PSX240524P00144000 | 2024-05-22 3:15PM EDT | 144.00 | 2.05 | 1.65 | 1.85 | +1.00 | +95.24% | 26 | 120 | 28.86% |
| PSX240524P00145000 | 2024-05-22 3:10PM EDT | 145.00 | 2.60 | 2.35 | 2.70 | +1.14 | +78.08% | 15 | 202 | 33.11% |
| PSX240524P00146000 | 2024-05-22 3:36PM EDT | 146.00 | 3.30 | 3.10 | 4.40 | +1.00 | +43.48% | 11 | 94 | 59.96% |
| PSX240524P00147000 | 2024-05-20 9:33AM EDT | 147.00 | 2.00 | 4.00 | 5.40 | 0.00 | - | 1 | 40 | 67.77% |
| PSX240524P00148000 | 2024-05-22 11:42AM EDT | 148.00 | 5.78 | 4.70 | 5.40 | +1.59 | +37.95% | 1 | 11 | 42.29% |
| PSX240524P00149000 | 2024-05-22 10:31AM EDT | 149.00 | 6.09 | 4.10 | 6.50 | +2.55 | +72.03% | 2 | 8 | 52.15% |
| PSX240524P00150000 | 2024-05-22 3:56PM EDT | 150.00 | 7.10 | 5.10 | 7.50 | +1.43 | +25.22% | 10 | 67 | 57.72% |
| PSX240524P00152500 | 2024-05-17 2:35PM EDT | 152.50 | 5.55 | 7.50 | 9.90 | 0.00 | - | 2 | 0 | 65.63% |
| PSX240524P00155000 | 2024-05-22 2:42PM EDT | 155.00 | 12.20 | 10.00 | 12.40 | +1.29 | +11.82% | 46 | 10 | 77.44% |
| PSX240524P00160000 | 2024-05-17 1:50PM EDT | 160.00 | 13.07 | 15.60 | 17.50 | 0.00 | - | 5 | 2 | 106.15% |
| PSX240524P00165000 | 2024-05-22 3:03PM EDT | 165.00 | 22.20 | 20.50 | 24.10 | +10.20 | +85.00% | 15 | 6 | 110.55% |
| PSX240524P00170000 | 2024-04-26 9:40AM EDT | 170.00 | 18.75 | 25.20 | 29.20 | 0.00 | - | 1 | 2 | 114.84% |
© 2024 Yahoo. All rights reserved.