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 | 11.30 | 15.10 | 0.00 | - | 1 | 1 | 84.91% |
| PSX240628C00134000 | 2024-06-12 10:54AM EDT | 134.00 | 3.90 | 2.45 | 5.80 | 0.00 | - | - | 2 | 41.92% |
| PSX240628C00135000 | 2024-06-21 2:46PM EDT | 135.00 | 3.68 | 3.50 | 5.00 | -0.57 | -13.41% | 1 | 3 | 39.97% |
| PSX240628C00136000 | 2024-06-20 11:07AM EDT | 136.00 | 3.75 | 2.95 | 3.30 | 0.00 | - | 4 | 10 | 25.83% |
| PSX240628C00137000 | 2024-06-21 2:24PM EDT | 137.00 | 2.28 | 2.40 | 2.45 | -0.44 | -16.18% | 7 | 3 | 22.83% |
| PSX240628C00138000 | 2024-06-21 3:52PM EDT | 138.00 | 1.80 | 1.85 | 2.00 | -0.45 | -20.00% | 35 | 22 | 23.98% |
| PSX240628C00139000 | 2024-06-21 3:28PM EDT | 139.00 | 1.40 | 1.35 | 1.45 | -0.71 | -33.65% | 26 | 11 | 22.85% |
| PSX240628C00140000 | 2024-06-21 3:54PM EDT | 140.00 | 1.05 | 0.95 | 1.05 | -0.35 | -25.00% | 20 | 144 | 22.53% |
| PSX240628C00141000 | 2024-06-21 3:53PM EDT | 141.00 | 0.75 | 0.65 | 0.75 | -0.80 | -51.61% | 34 | 33 | 22.49% |
| PSX240628C00143000 | 2024-06-21 3:46PM EDT | 143.00 | 0.36 | 0.30 | 0.40 | -0.29 | -44.62% | 43 | 17 | 23.44% |
| PSX240628C00144000 | 2024-06-21 12:19PM EDT | 144.00 | 0.36 | 0.20 | 0.30 | -0.34 | -48.57% | 19 | 49 | 24.17% |
| PSX240628C00145000 | 2024-06-21 3:00PM EDT | 145.00 | 0.20 | 0.15 | 0.20 | -0.30 | -60.00% | 6 | 236 | 24.12% |
| PSX240628C00146000 | 2024-06-20 3:28PM EDT | 146.00 | 0.32 | 0.10 | 0.20 | 0.00 | - | 11 | 12 | 26.66% |
| PSX240628C00148000 | 2024-06-10 10:53AM EDT | 148.00 | 0.51 | 0.05 | 0.15 | 0.00 | - | - | 1 | 29.49% |
| PSX240628C00149000 | 2024-06-20 9:34AM EDT | 149.00 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 1 | 4 | 31.74% |
| PSX240628C00150000 | 2024-06-17 3:38PM EDT | 150.00 | 0.17 | 0.05 | 0.10 | 0.00 | - | 6 | 109 | 31.35% |
| PSX240628C00155000 | 2024-06-12 12:31PM EDT | 155.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 17 | 23 | 54.39% |
| PSX240628C00160000 | 2024-06-03 9:30AM EDT | 160.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 13 | 50.39% |
| PSX240628C00165000 | 2024-06-21 12:13PM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 63 | 53.32% |
| PSX240628C00170000 | 2024-06-21 9:59AM EDT | 170.00 | 0.05 | 0.00 | 0.25 | +0.01 | +25.00% | 16 | 15 | 69.34% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240628P00120000 | 2024-06-21 3:54PM EDT | 120.00 | 0.20 | 0.05 | 0.15 | +0.10 | +100.00% | 4 | 33 | 53.13% |
| PSX240628P00125000 | 2024-06-20 10:34AM EDT | 125.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 11 | 22 | 44.63% |
| PSX240628P00127000 | 2024-06-18 2:58PM EDT | 127.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 3 | 29 | 51.61% |
| PSX240628P00128000 | 2024-06-14 9:34AM EDT | 128.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 2 | 3 | 34.28% |
| PSX240628P00129000 | 2024-06-17 11:53AM EDT | 129.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 29.54% |
| PSX240628P00130000 | 2024-06-21 11:20AM EDT | 130.00 | 0.16 | 0.10 | 0.20 | -0.15 | -48.39% | 5 | 39 | 28.71% |
| PSX240628P00132000 | 2024-06-21 12:03PM EDT | 132.00 | 0.27 | 0.20 | 0.30 | -0.23 | -46.00% | 1 | 15 | 25.78% |
| PSX240628P00133000 | 2024-06-21 3:50PM EDT | 133.00 | 0.36 | 0.30 | 0.40 | -0.59 | -62.11% | 49 | 8 | 24.85% |
| PSX240628P00134000 | 2024-06-21 3:46PM EDT | 134.00 | 0.47 | 0.45 | 0.55 | -0.53 | -53.00% | 28 | 10 | 24.27% |
| PSX240628P00135000 | 2024-06-21 1:58PM EDT | 135.00 | 0.72 | 0.55 | 0.75 | -0.08 | -10.00% | 21 | 49 | 23.68% |
| PSX240628P00136000 | 2024-06-21 3:00PM EDT | 136.00 | 1.00 | 0.80 | 1.00 | +0.10 | +11.11% | 3 | 34 | 23.00% |
| PSX240628P00138000 | 2024-06-21 3:54PM EDT | 138.00 | 1.70 | 1.75 | 1.85 | -0.85 | -33.33% | 16 | 18 | 23.24% |
| PSX240628P00140000 | 2024-06-21 3:37PM EDT | 140.00 | 2.88 | 2.70 | 2.90 | +0.29 | +11.20% | 25 | 22 | 21.73% |
| PSX240628P00145000 | 2024-06-21 2:17PM EDT | 145.00 | 7.32 | 7.00 | 7.70 | 0.00 | - | 11 | 22 | 36.99% |
| PSX240628P00146000 | 2024-06-20 10:24AM EDT | 146.00 | 8.93 | 7.80 | 8.60 | 0.00 | - | 2 | 1 | 38.23% |
| PSX240628P00147000 | 2024-06-14 3:13PM EDT | 147.00 | 9.78 | 7.50 | 9.60 | 0.00 | - | - | 1 | 41.21% |
| PSX240628P00150000 | 2024-06-21 10:11AM EDT | 150.00 | 12.11 | 10.50 | 13.20 | -0.61 | -4.80% | 1 | 0 | 61.43% |
| PSX240628P00155000 | 2024-06-14 3:16PM EDT | 155.00 | 17.78 | 16.70 | 18.00 | 0.00 | - | 1 | 1 | 55.66% |
| PSX240628P00160000 | 2024-05-31 3:01PM EDT | 160.00 | 18.10 | 20.40 | 23.80 | 0.00 | - | 1 | 0 | 56.25% |
| PSX240628P00165000 | 2024-05-15 10:17AM EDT | 165.00 | 23.58 | 27.30 | 30.00 | 0.00 | - | - | 0 | 110.69% |
© 2024 Yahoo. All rights reserved.