Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240705C00135000 | 2024-06-24 11:53AM EDT | 135.00 | 5.05 | 4.70 | 6.10 | 0.00 | - | 1 | 3 | 40.31% |
| PSX240705C00137000 | 2024-06-26 11:56AM EDT | 137.00 | 3.00 | 3.20 | 3.50 | 0.00 | - | 1 | 4 | 24.07% |
| PSX240705C00138000 | 2024-06-27 3:31PM EDT | 138.00 | 2.68 | 2.60 | 2.80 | +0.08 | +3.08% | 11 | 39 | 23.29% |
| PSX240705C00139000 | 2024-06-27 3:47PM EDT | 139.00 | 2.00 | 2.05 | 2.20 | -0.60 | -23.08% | 11 | 13 | 22.85% |
| PSX240705C00140000 | 2024-06-26 3:00PM EDT | 140.00 | 1.71 | 1.50 | 1.70 | -0.04 | -2.29% | 2 | 81 | 22.68% |
| PSX240705C00141000 | 2024-06-27 12:37PM EDT | 141.00 | 1.00 | 1.10 | 1.25 | -0.55 | -35.48% | 2 | 14 | 22.17% |
| PSX240705C00142000 | 2024-06-27 10:11AM EDT | 142.00 | 0.99 | 0.75 | 0.90 | -0.06 | -5.71% | 1 | 46 | 21.88% |
| PSX240705C00143000 | 2024-06-26 2:22PM EDT | 143.00 | 0.50 | 0.50 | 0.65 | -0.20 | -28.57% | 6 | 8 | 21.95% |
| PSX240705C00144000 | 2024-06-27 10:32AM EDT | 144.00 | 0.47 | 0.35 | 0.50 | -0.13 | -21.67% | 1 | 18 | 22.75% |
| PSX240705C00145000 | 2024-06-26 3:16PM EDT | 145.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 3 | 155 | 22.80% |
| PSX240705C00146000 | 2024-06-24 9:57AM EDT | 146.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 5 | 6 | 23.15% |
| PSX240705C00150000 | 2024-06-25 2:39PM EDT | 150.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 37 | 29.00% |
| PSX240705C00155000 | 2024-06-21 3:55PM EDT | 155.00 | 0.07 | 0.05 | 0.75 | 0.00 | - | 1 | 21 | 56.79% |
| PSX240705C00160000 | 2024-06-03 1:02PM EDT | 160.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 57.62% |
| PSX240705C00170000 | 2024-06-21 1:21PM EDT | 170.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 3 | 3 | 85.94% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240705P00105000 | 2024-06-21 1:20PM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 30 | 106.54% |
| PSX240705P00120000 | 2024-06-20 3:39PM EDT | 120.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 63.48% |
| PSX240705P00125000 | 2024-06-26 10:30AM EDT | 125.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 41 | 50.34% |
| PSX240705P00130000 | 2024-06-26 2:45PM EDT | 130.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 49 | 30.23% |
| PSX240705P00131000 | 2024-06-20 3:25PM EDT | 131.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | - | 1 | 27.64% |
| PSX240705P00132000 | 2024-06-25 9:33AM EDT | 132.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 7 | 16 | 26.47% |
| PSX240705P00133000 | 2024-06-24 11:32AM EDT | 133.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 8 | 23 | 24.95% |
| PSX240705P00134000 | 2024-06-25 2:27PM EDT | 134.00 | 0.35 | 0.25 | 0.40 | -0.12 | -25.53% | 4 | 15 | 24.17% |
| PSX240705P00135000 | 2024-06-27 10:23AM EDT | 135.00 | 0.48 | 0.40 | 0.55 | -0.11 | -18.64% | 6 | 66 | 23.71% |
| PSX240705P00136000 | 2024-06-26 2:49PM EDT | 136.00 | 0.80 | 0.55 | 0.70 | 0.00 | - | 4 | 7 | 22.56% |
| PSX240705P00137000 | 2024-06-27 3:57PM EDT | 137.00 | 0.85 | 0.75 | 0.95 | -0.07 | -7.61% | 13 | 34 | 22.12% |
| PSX240705P00138000 | 2024-06-27 3:57PM EDT | 138.00 | 1.15 | 1.05 | 1.20 | -0.04 | -3.36% | 11 | 33 | 20.90% |
| PSX240705P00139000 | 2024-06-26 10:33AM EDT | 139.00 | 2.35 | 1.45 | 1.65 | 0.00 | - | 1 | 26 | 21.14% |
| PSX240705P00140000 | 2024-06-26 9:32AM EDT | 140.00 | 1.85 | 1.90 | 2.10 | 0.00 | - | 1 | 10 | 20.39% |
| PSX240705P00141000 | 2024-06-27 2:28PM EDT | 141.00 | 3.10 | 2.55 | 2.75 | -0.10 | -3.13% | 2 | 13 | 20.95% |
| PSX240705P00145000 | 2024-06-27 2:09PM EDT | 145.00 | 6.08 | 5.60 | 6.00 | +0.60 | +10.95% | 6 | 23 | 23.83% |
| PSX240705P00160000 | 2024-06-03 9:45AM EDT | 160.00 | 19.80 | 19.10 | 21.20 | 0.00 | - | 1 | 0 | 64.40% |
© 2024 Yahoo. All rights reserved.