Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621C00047500 | 2023-07-21 10:11AM EDT | 47.50 | 57.40 | 66.80 | 67.80 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621C00060000 | 2023-07-18 3:59PM EDT | 60.00 | 41.68 | 54.10 | 55.10 | 0.00 | - | 6 | 0 | 0.00% |
| PSX240621C00065000 | 2023-09-08 11:18AM EDT | 65.00 | 59.14 | 44.50 | 45.50 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621C00070000 | 2024-05-16 2:39PM EDT | 70.00 | 75.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| PSX240621C00075000 | 2024-05-17 1:03PM EDT | 75.00 | 73.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621C00080000 | 2024-05-16 2:39PM EDT | 80.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| PSX240621C00085000 | 2024-05-16 3:13PM EDT | 85.00 | 62.30 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| PSX240621C00087500 | 2024-05-16 3:56PM EDT | 87.50 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621C00090000 | 2024-05-17 9:44AM EDT | 90.00 | 56.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PSX240621C00092500 | 2024-05-16 1:46PM EDT | 92.50 | 52.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX240621C00095000 | 2024-05-16 1:46PM EDT | 95.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX240621C00097500 | 2024-05-16 3:13PM EDT | 97.50 | 48.74 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| PSX240621C00100000 | 2024-05-16 3:13PM EDT | 100.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| PSX240621C00105000 | 2024-05-16 3:19PM EDT | 105.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1,088 | 0 | 0.00% |
| PSX240621C00110000 | 2024-05-16 3:19PM EDT | 110.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 7,560 | 0 | 0.00% |
| PSX240621C00115000 | 2024-05-16 3:19PM EDT | 115.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1,080 | 0 | 0.00% |
| PSX240621C00120000 | 2024-05-28 1:32PM EDT | 120.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621C00125000 | 2024-05-24 10:47AM EDT | 125.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621C00130000 | 2024-06-03 3:05PM EDT | 130.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621C00134000 | 2024-05-29 2:41PM EDT | 134.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240621C00135000 | 2024-06-03 12:17PM EDT | 135.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| PSX240621C00139000 | 2024-05-29 12:20PM EDT | 139.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| PSX240621C00140000 | 2024-06-03 3:56PM EDT | 140.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| PSX240621C00141000 | 2024-06-03 3:30PM EDT | 141.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| PSX240621C00142000 | 2024-06-03 3:30PM EDT | 142.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| PSX240621C00143000 | 2024-06-03 10:35AM EDT | 143.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PSX240621C00144000 | 2024-06-03 2:00PM EDT | 144.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PSX240621C00145000 | 2024-06-03 3:11PM EDT | 145.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| PSX240621C00146000 | 2024-06-03 11:52AM EDT | 146.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX240621C00147000 | 2024-06-03 2:50PM EDT | 147.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PSX240621C00148000 | 2024-06-03 1:30PM EDT | 148.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PSX240621C00149000 | 2024-06-03 10:34AM EDT | 149.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX240621C00150000 | 2024-06-03 3:10PM EDT | 150.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| PSX240621C00152500 | 2024-06-03 3:34PM EDT | 152.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240621C00155000 | 2024-06-03 1:40PM EDT | 155.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PSX240621C00157500 | 2024-06-03 3:50PM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240621C00160000 | 2024-05-31 1:14PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| PSX240621C00162500 | 2024-05-20 12:00PM EDT | 162.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PSX240621C00165000 | 2024-06-03 2:53PM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240621C00170000 | 2024-05-22 10:22AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240621C00175000 | 2024-05-30 10:07AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PSX240621C00180000 | 2024-05-21 3:59PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| PSX240621C00185000 | 2024-05-14 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PSX240621C00190000 | 2024-05-14 12:34PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240621C00195000 | 2024-04-05 10:22AM EDT | 195.00 | 2.20 | 0.00 | 0.75 | 0.00 | - | 57 | 58 | 82.42% |
| PSX240621C00200000 | 2024-04-24 3:51PM EDT | 200.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 23 | 107.13% |
| PSX240621C00240000 | 2024-05-08 1:16PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621P00047500 | 2024-01-02 4:20PM EDT | 47.50 | 0.06 | 0.00 | 1.40 | 0.00 | - | 40 | 28 | 270.80% |
| PSX240621P00050000 | 2023-10-30 10:44AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 22 | 50.00% |
| PSX240621P00055000 | 2023-11-10 3:54PM EDT | 55.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 8 | 11 | 189.45% |
| PSX240621P00060000 | 2024-01-02 4:20PM EDT | 60.00 | 0.11 | 0.00 | 1.40 | 0.00 | - | 40 | 27 | 216.41% |
| PSX240621P00065000 | 2024-04-24 1:39PM EDT | 65.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 179 | 141.41% |
| PSX240621P00070000 | 2024-01-04 11:36AM EDT | 70.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 730 | 133.20% |
| PSX240621P00075000 | 2024-04-18 2:41PM EDT | 75.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 34 | 167.09% |
| PSX240621P00080000 | 2024-04-08 3:03PM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 54 | 133.30% |
| PSX240621P00085000 | 2024-04-22 9:37AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 50.00% |
| PSX240621P00087500 | 2024-02-26 12:26PM EDT | 87.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 50.00% |
| PSX240621P00090000 | 2024-04-30 1:01PM EDT | 90.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 3 | 30 | 134.38% |
| PSX240621P00092500 | 2024-02-20 10:44AM EDT | 92.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 5 | 25 | 90.04% |
| PSX240621P00095000 | 2024-05-03 11:17AM EDT | 95.00 | 0.43 | 0.00 | 1.35 | 0.00 | - | 1 | 64 | 108.50% |
| PSX240621P00097500 | 2024-02-14 3:54PM EDT | 97.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 61 | 84.57% |
| PSX240621P00100000 | 2024-05-02 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 3 | 2,149 | 86.43% |
| PSX240621P00105000 | 2024-05-29 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PSX240621P00110000 | 2024-06-03 10:12AM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240621P00115000 | 2024-05-28 9:51AM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PSX240621P00120000 | 2024-05-29 10:19AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PSX240621P00125000 | 2024-05-28 9:56AM EDT | 125.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSX240621P00130000 | 2024-06-03 3:31PM EDT | 130.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| PSX240621P00131000 | 2024-06-03 1:01PM EDT | 131.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PSX240621P00132000 | 2024-06-03 11:49AM EDT | 132.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| PSX240621P00133000 | 2024-06-03 11:53AM EDT | 133.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| PSX240621P00134000 | 2024-06-03 11:06AM EDT | 134.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| PSX240621P00135000 | 2024-06-03 10:29AM EDT | 135.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| PSX240621P00136000 | 2024-06-03 11:16AM EDT | 136.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| PSX240621P00137000 | 2024-06-03 3:30PM EDT | 137.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| PSX240621P00138000 | 2024-05-30 12:48PM EDT | 138.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.78% |
| PSX240621P00139000 | 2024-05-31 10:33AM EDT | 139.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| PSX240621P00140000 | 2024-06-03 2:04PM EDT | 140.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PSX240621P00141000 | 2024-05-30 11:08AM EDT | 141.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621P00142000 | 2024-06-03 10:23AM EDT | 142.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621P00143000 | 2024-06-03 10:24AM EDT | 143.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621P00144000 | 2024-05-24 3:36PM EDT | 144.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX240621P00145000 | 2024-06-03 10:23AM EDT | 145.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX240621P00146000 | 2024-06-03 10:25AM EDT | 146.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621P00147000 | 2024-05-29 11:39AM EDT | 147.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX240621P00148000 | 2024-05-21 11:23AM EDT | 148.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX240621P00150000 | 2024-06-03 2:46PM EDT | 150.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621P00155000 | 2024-06-03 10:53AM EDT | 155.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX240621P00160000 | 2024-05-21 9:35AM EDT | 160.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621P00162500 | 2024-06-03 10:44AM EDT | 162.50 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621P00165000 | 2024-05-30 3:11PM EDT | 165.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240621P00170000 | 2024-05-30 2:48PM EDT | 170.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PSX240621P00175000 | 2024-05-20 2:48PM EDT | 175.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
| PSX240621P00180000 | 2024-05-17 3:09PM EDT | 180.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.