Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240628C00125000 | 2024-06-07 2:54PM EDT | 125.00 | 14.50 | 11.60 | 14.10 | 0.00 | - | 1 | 1 | 64.87% |
| PSX240628C00134000 | 2024-06-12 10:54AM EDT | 134.00 | 3.90 | 4.30 | 5.30 | 0.00 | - | - | 2 | 35.55% |
| PSX240628C00135000 | 2024-06-13 12:45PM EDT | 135.00 | 4.25 | 3.70 | 4.70 | 0.00 | - | 6 | 3 | 35.38% |
| PSX240628C00136000 | 2024-06-13 10:56AM EDT | 136.00 | 3.00 | 3.10 | 3.40 | +0.25 | +9.09% | 2 | 2 | 28.20% |
| PSX240628C00137000 | 2024-06-10 12:58PM EDT | 137.00 | 4.10 | 2.55 | 2.85 | 0.00 | - | - | 2 | 27.76% |
| PSX240628C00138000 | 2024-06-13 1:41PM EDT | 138.00 | 2.70 | 2.10 | 2.90 | 0.00 | - | 3 | 10 | 32.47% |
| PSX240628C00139000 | 2024-06-14 3:09PM EDT | 139.00 | 1.97 | 1.70 | 2.85 | -1.25 | -38.82% | 1 | 5 | 35.90% |
| PSX240628C00140000 | 2024-06-14 2:19PM EDT | 140.00 | 1.65 | 1.30 | 1.55 | -0.05 | -2.94% | 3 | 127 | 26.69% |
| PSX240628C00141000 | 2024-06-14 2:14PM EDT | 141.00 | 1.30 | 1.00 | 2.60 | +0.15 | +13.04% | 11 | 5 | 40.55% |
| PSX240628C00143000 | 2024-06-10 12:00PM EDT | 143.00 | 1.65 | 0.60 | 1.05 | 0.00 | - | - | 4 | 29.88% |
| PSX240628C00144000 | 2024-06-14 3:18PM EDT | 144.00 | 0.50 | 0.45 | 1.05 | -0.44 | -46.81% | 5 | 24 | 32.45% |
| PSX240628C00145000 | 2024-06-14 1:38PM EDT | 145.00 | 0.41 | 0.30 | 0.45 | -0.10 | -19.61% | 8 | 218 | 26.07% |
| PSX240628C00148000 | 2024-06-10 10:53AM EDT | 148.00 | 0.51 | 0.15 | 0.55 | 0.00 | - | - | 1 | 34.06% |
| PSX240628C00149000 | 2024-06-11 12:08PM EDT | 149.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | - | 2 | 29.49% |
| PSX240628C00150000 | 2024-06-14 3:18PM EDT | 150.00 | 0.14 | 0.10 | 0.25 | -0.06 | -30.00% | 4 | 107 | 31.20% |
| PSX240628C00155000 | 2024-06-12 12:31PM EDT | 155.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 17 | 23 | 51.39% |
| PSX240628C00160000 | 2024-06-03 9:30AM EDT | 160.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 51.22% |
| PSX240628C00165000 | 2024-06-03 11:37AM EDT | 165.00 | 0.09 | 0.00 | 2.20 | 0.00 | - | 7 | 8 | 75.93% |
| PSX240628C00170000 | 2024-05-20 10:01AM EDT | 170.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 11 | 15 | 65.14% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240628P00120000 | 2024-06-03 1:01PM EDT | 120.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 20 | 20 | 54.98% |
| PSX240628P00125000 | 2024-06-14 3:23PM EDT | 125.00 | 0.22 | 0.15 | 0.25 | +0.02 | +10.00% | 19 | 15 | 31.20% |
| PSX240628P00127000 | 2024-06-14 3:45PM EDT | 127.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 11 | 15 | 29.25% |
| PSX240628P00128000 | 2024-06-14 9:34AM EDT | 128.00 | 0.45 | 0.30 | 0.40 | +0.05 | +12.50% | 2 | 1 | 27.98% |
| PSX240628P00130000 | 2024-06-14 3:23PM EDT | 130.00 | 0.48 | 0.50 | 0.65 | +0.05 | +11.63% | 16 | 25 | 27.22% |
| PSX240628P00132000 | 2024-06-11 11:52AM EDT | 132.00 | 1.03 | 0.15 | 1.00 | 0.00 | - | - | 10 | 26.20% |
| PSX240628P00133000 | 2024-06-13 11:25AM EDT | 133.00 | 1.33 | 0.80 | 1.25 | 0.00 | - | 6 | 6 | 25.88% |
| PSX240628P00134000 | 2024-06-11 2:36PM EDT | 134.00 | 1.33 | 1.25 | 1.50 | -0.10 | -6.99% | 2 | 8 | 25.10% |
| PSX240628P00135000 | 2024-06-14 12:14PM EDT | 135.00 | 1.65 | 0.80 | 1.85 | -0.16 | -8.84% | 19 | 43 | 24.84% |
| PSX240628P00136000 | 2024-06-14 3:43PM EDT | 136.00 | 2.05 | 1.10 | 2.25 | +0.15 | +7.89% | 14 | 4 | 24.51% |
| PSX240628P00138000 | 2024-06-10 1:33PM EDT | 138.00 | 2.85 | 2.10 | 3.30 | 0.00 | - | - | 8 | 24.54% |
| PSX240628P00140000 | 2024-06-11 11:29AM EDT | 140.00 | 4.50 | 3.40 | 4.50 | 0.00 | - | 10 | 14 | 23.68% |
| PSX240628P00145000 | 2024-06-13 10:29AM EDT | 145.00 | 10.00 | 7.20 | 8.80 | 0.00 | - | 1 | 16 | 27.93% |
| PSX240628P00146000 | 2024-06-11 10:57AM EDT | 146.00 | 9.60 | 7.40 | 10.10 | 0.00 | - | - | 11 | 34.72% |
| PSX240628P00150000 | 2024-06-14 3:04PM EDT | 150.00 | 12.72 | 11.40 | 14.20 | +4.99 | +64.55% | 1 | 0 | 45.04% |
| PSX240628P00155000 | 2024-06-14 3:16PM EDT | 155.00 | 17.78 | 16.30 | 19.70 | +6.31 | +55.01% | 1 | 1 | 63.11% |
| PSX240628P00160000 | 2024-05-31 3:01PM EDT | 160.00 | 18.10 | 21.60 | 25.40 | 0.00 | - | 1 | 0 | 83.37% |
| PSX240628P00165000 | 2024-05-15 10:17AM EDT | 165.00 | 23.58 | 27.30 | 30.00 | 0.00 | - | - | 0 | 59.96% |
© 2024 Yahoo. All rights reserved.