Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240607C00130000 | 2024-05-30 2:28PM EDT | 130.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSX240607C00135000 | 2024-05-31 1:09PM EDT | 135.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PSX240607C00136000 | 2024-06-03 2:12PM EDT | 136.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX240607C00137000 | 2024-06-03 2:47PM EDT | 137.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PSX240607C00138000 | 2024-06-03 2:33PM EDT | 138.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PSX240607C00139000 | 2024-06-03 3:56PM EDT | 139.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.20% |
| PSX240607C00140000 | 2024-06-03 3:59PM EDT | 140.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| PSX240607C00141000 | 2024-06-03 3:56PM EDT | 141.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| PSX240607C00142000 | 2024-06-03 3:38PM EDT | 142.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PSX240607C00143000 | 2024-06-03 1:25PM EDT | 143.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| PSX240607C00144000 | 2024-06-03 3:58PM EDT | 144.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| PSX240607C00145000 | 2024-06-03 3:59PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| PSX240607C00146000 | 2024-06-03 3:38PM EDT | 146.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| PSX240607C00147000 | 2024-06-03 11:26AM EDT | 147.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PSX240607C00148000 | 2024-06-03 11:29AM EDT | 148.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| PSX240607C00149000 | 2024-06-03 12:17PM EDT | 149.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSX240607C00150000 | 2024-06-03 10:02AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PSX240607C00152500 | 2024-05-24 9:30AM EDT | 152.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PSX240607C00155000 | 2024-06-03 11:26AM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PSX240607C00157500 | 2024-05-24 10:54AM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PSX240607C00160000 | 2024-05-28 2:07PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PSX240607C00165000 | 2024-05-22 9:35AM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PSX240607C00170000 | 2024-05-06 10:26AM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX240607C00175000 | 2024-05-08 11:40AM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PSX240607C00180000 | 2024-05-09 11:09AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240607P00110000 | 2024-05-29 2:18PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PSX240607P00115000 | 2024-05-29 1:38PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PSX240607P00120000 | 2024-05-30 11:05AM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PSX240607P00122000 | 2024-05-29 1:01PM EDT | 122.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PSX240607P00124000 | 2024-05-31 3:30PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240607P00125000 | 2024-06-03 9:36AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| PSX240607P00126000 | 2024-06-03 10:56AM EDT | 126.00 | 0.05 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| PSX240607P00127000 | 2024-05-30 1:59PM EDT | 127.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PSX240607P00129000 | 2024-05-29 1:06PM EDT | 129.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PSX240607P00130000 | 2024-05-31 10:05AM EDT | 130.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240607P00131000 | 2024-05-29 1:36PM EDT | 131.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PSX240607P00132000 | 2024-05-31 12:56PM EDT | 132.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSX240607P00133000 | 2024-06-03 12:44PM EDT | 133.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PSX240607P00134000 | 2024-06-03 2:41PM EDT | 134.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| PSX240607P00135000 | 2024-06-03 3:56PM EDT | 135.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| PSX240607P00136000 | 2024-06-03 2:49PM EDT | 136.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PSX240607P00137000 | 2024-06-03 12:42PM EDT | 137.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| PSX240607P00138000 | 2024-06-03 1:14PM EDT | 138.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| PSX240607P00139000 | 2024-06-03 1:04PM EDT | 139.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PSX240607P00140000 | 2024-06-03 3:42PM EDT | 140.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| PSX240607P00141000 | 2024-06-03 1:28PM EDT | 141.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX240607P00142000 | 2024-05-31 3:43PM EDT | 142.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PSX240607P00143000 | 2024-05-31 11:33AM EDT | 143.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX240607P00144000 | 2024-05-31 10:16AM EDT | 144.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PSX240607P00145000 | 2024-06-03 3:34PM EDT | 145.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PSX240607P00148000 | 2024-05-29 11:39AM EDT | 148.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PSX240607P00149000 | 2024-05-23 9:42AM EDT | 149.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX240607P00150000 | 2024-05-30 2:48PM EDT | 150.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PSX240607P00155000 | 2024-05-02 11:57AM EDT | 155.00 | 13.32 | 10.80 | 13.40 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240607P00160000 | 2024-05-17 1:50PM EDT | 160.00 | 13.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX240607P00175000 | 2024-05-17 12:49PM EDT | 175.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.