Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 57.40 | 0.00 | - | 1 | 0 | 47.50 | 0.06 | 0.00 | - | 40 | 28 |
| - | - | - | - | - | 50.00 | 0.20 | 0.00 | - | 30 | 22 |
| - | - | - | - | - | 55.00 | 0.15 | 0.00 | - | 8 | 11 |
| 41.68 | 0.00 | - | 6 | 0 | 60.00 | 0.11 | 0.00 | - | 40 | 27 |
| 59.14 | 0.00 | - | 1 | 0 | 65.00 | 0.03 | 0.00 | - | 1 | 179 |
| 75.40 | 0.00 | - | 35 | 0 | 70.00 | 0.10 | 0.00 | - | 2 | 730 |
| 73.19 | 0.00 | - | 1 | 1 | 75.00 | 0.05 | 0.00 | - | 1 | 34 |
| 65.00 | 0.00 | - | 35 | 0 | 80.00 | 0.15 | 0.00 | - | 10 | 54 |
| 62.30 | 0.00 | - | 70 | 0 | 85.00 | 0.05 | 0.00 | - | 5 | 81 |
| 58.50 | 0.00 | - | 1 | 0 | 87.50 | 0.06 | 0.00 | - | 20 | 37 |
| 56.33 | 0.00 | - | 8 | 17 | 90.00 | 0.04 | 0.00 | - | 3 | 30 |
| 52.90 | 0.00 | - | 5 | 0 | 92.50 | 0.20 | 0.00 | - | 5 | 25 |
| 50.10 | 0.00 | - | 5 | 0 | 95.00 | 0.43 | 0.00 | - | 1 | 64 |
| 48.74 | 0.00 | - | 210 | 0 | 97.50 | 0.30 | 0.00 | - | 4 | 61 |
| 44.40 | 0.00 | - | 210 | 0 | 100.00 | 0.05 | 0.00 | - | 3 | 2,145 |
| 41.20 | 0.00 | - | 1,088 | 0 | 105.00 | 0.05 | 0.00 | - | 10 | 1,177 |
| 35.45 | 0.00 | - | 7,560 | 0 | 110.00 | 0.05 | -0.03 | -37.50% | 309 | 648 |
| 30.70 | 0.00 | - | 1,080 | 0 | 115.00 | 0.05 | 0.00 | - | 457 | 555 |
| 17.70 | 0.00 | - | - | 3 | 118.00 | - | - | - | - | - |
| - | - | - | - | - | 119.00 | 0.10 | 0.00 | - | - | 1 |
| 23.15 | 0.00 | - | 1 | 2 | 120.00 | 0.10 | 0.00 | - | 161 | 391 |
| - | - | - | - | - | 122.00 | 0.10 | 0.00 | - | - | 54 |
| 18.75 | 0.00 | - | 1 | 4 | 125.00 | 0.15 | 0.00 | - | 4 | 244 |
| - | - | - | - | - | 129.00 | 0.35 | 0.00 | - | - | 3 |
| 7.45 | -0.45 | -5.70% | 1 | 256 | 130.00 | 0.23 | +0.03 | +15.00% | 24 | 328 |
| - | - | - | - | - | 131.00 | 0.26 | -0.29 | -52.73% | 1 | 16 |
| - | - | - | - | - | 132.00 | 0.34 | -0.01 | -2.86% | 4 | 83 |
| - | - | - | - | - | 133.00 | 0.55 | -0.67 | -54.92% | 11 | 53 |
| 3.41 | -1.29 | -27.45% | 1 | 4 | 134.00 | 0.75 | 0.00 | - | 7 | 64 |
| 2.80 | -0.95 | -25.33% | 16 | 558 | 135.00 | 0.93 | -0.20 | -17.70% | 31 | 363 |
| 2.49 | +0.69 | +38.33% | 2 | 11 | 136.00 | 1.30 | -0.10 | -7.14% | 17 | 92 |
| 1.75 | -0.48 | -21.52% | 11 | 20 | 137.00 | 1.75 | +0.35 | +25.00% | 30 | 80 |
| 1.15 | -0.69 | -37.50% | 21 | 50 | 138.00 | 2.30 | -0.10 | -4.17% | 37 | 85 |
| 0.81 | -0.59 | -42.14% | 6 | 28 | 139.00 | 2.91 | -0.16 | -5.21% | 4 | 54 |
| 0.70 | -0.50 | -41.67% | 57 | 971 | 140.00 | 3.60 | -0.40 | -10.00% | 21 | 659 |
| 0.49 | -0.24 | -32.88% | 9 | 84 | 141.00 | 4.40 | 0.00 | - | 5 | 9 |
| 0.42 | -0.13 | -23.64% | 17 | 113 | 142.00 | 5.00 | +0.60 | +13.64% | 3 | 27 |
| 0.31 | 0.00 | - | 1 | 97 | 143.00 | 5.10 | 0.00 | - | 1 | 29 |
| 0.22 | -0.18 | -45.00% | 4 | 80 | 144.00 | 6.60 | 0.00 | - | 1 | 22 |
| 0.17 | -0.08 | -32.00% | 6 | 1,387 | 145.00 | 8.32 | +0.02 | +0.24% | 6 | 915 |
| 0.15 | 0.00 | - | 15 | 85 | 146.00 | 7.30 | 0.00 | - | 1 | 25 |
| 0.15 | 0.00 | - | 100 | 122 | 147.00 | 10.60 | 0.00 | - | 11 | 0 |
| 0.15 | 0.00 | - | 3 | 30 | 148.00 | 5.00 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 3 | 36 | 149.00 | - | - | - | - | - |
| 0.10 | +0.05 | +100.00% | 4 | 1,681 | 150.00 | 12.75 | 0.00 | - | 2 | 343 |
| 0.10 | 0.00 | - | 8 | 95 | 152.50 | - | - | - | - | - |
| 0.11 | +0.01 | +10.00% | 2 | 1,280 | 155.00 | 17.80 | 0.00 | - | 408 | 8 |
| 0.05 | 0.00 | - | 1 | 6 | 157.50 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 459 | 160.00 | 15.50 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | - | 1 | 162.50 | 23.80 | 0.00 | - | 1 | 0 |
| 0.05 | -0.05 | -50.00% | 52 | 610 | 165.00 | 28.20 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 20 | 36 | 167.50 | - | - | - | - | - |
| 0.11 | +0.04 | +57.14% | 1 | 237 | 170.00 | 33.30 | 0.00 | - | 11 | 4 |
| 0.35 | +0.30 | +600.00% | 1 | 375 | 175.00 | 31.30 | 0.00 | - | 302 | 0 |
| 0.05 | 0.00 | - | 2 | 268 | 180.00 | 31.70 | 0.00 | - | 70 | 0 |
| 0.05 | 0.00 | - | 17 | 185 | 185.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 42 | 190.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 19 | 61 | 195.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 23 | 200.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 240.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.