Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240719C00115000 | 2024-05-13 2:22PM EDT | 115.00 | 30.41 | 24.10 | 26.80 | 0.00 | - | 6 | 11 | 60.93% |
| PSX240719C00120000 | 2024-05-07 10:05AM EDT | 120.00 | 25.96 | 19.70 | 21.00 | 0.00 | - | 5 | 9 | 45.53% |
| PSX240719C00125000 | 2024-05-31 10:13AM EDT | 125.00 | 16.80 | 15.20 | 16.20 | 0.00 | - | 2 | 46 | 38.51% |
| PSX240719C00130000 | 2024-06-03 1:29PM EDT | 130.00 | 11.05 | 10.70 | 11.90 | -3.45 | -23.79% | 1 | 36 | 34.05% |
| PSX240719C00135000 | 2024-06-03 11:06AM EDT | 135.00 | 8.72 | 7.60 | 8.00 | +1.12 | +14.74% | 1 | 28 | 30.04% |
| PSX240719C00140000 | 2024-06-03 1:34PM EDT | 140.00 | 4.70 | 4.80 | 5.10 | -1.88 | -28.57% | 10 | 215 | 28.46% |
| PSX240719C00145000 | 2024-06-03 12:49PM EDT | 145.00 | 2.60 | 2.75 | 2.90 | -1.32 | -33.67% | 53 | 798 | 26.87% |
| PSX240719C00150000 | 2024-06-03 3:45PM EDT | 150.00 | 1.35 | 1.40 | 1.55 | -1.10 | -44.90% | 131 | 643 | 26.23% |
| PSX240719C00155000 | 2024-06-03 12:55PM EDT | 155.00 | 0.80 | 0.70 | 0.85 | -0.55 | -40.74% | 3 | 1,104 | 26.66% |
| PSX240719C00160000 | 2024-06-03 3:34PM EDT | 160.00 | 0.35 | 0.30 | 0.40 | -0.30 | -46.15% | 7 | 228 | 26.37% |
| PSX240719C00165000 | 2024-05-30 11:57AM EDT | 165.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 5 | 1,652 | 27.88% |
| PSX240719C00170000 | 2024-05-23 1:37PM EDT | 170.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 5 | 415 | 29.00% |
| PSX240719C00175000 | 2024-05-30 11:32AM EDT | 175.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 126 | 30.47% |
| PSX240719C00180000 | 2024-05-29 12:35PM EDT | 180.00 | 0.07 | 0.00 | 2.10 | 0.00 | - | 2 | 243 | 51.88% |
| PSX240719C00185000 | 2024-05-31 11:44AM EDT | 185.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 3 | 34 | 53.17% |
| PSX240719C00190000 | 2024-04-25 1:33PM EDT | 190.00 | 0.85 | 0.00 | 2.15 | 0.00 | - | 119 | 136 | 59.91% |
| PSX240719C00195000 | 2024-05-02 10:46AM EDT | 195.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 16 | 149 | 63.53% |
| PSX240719C00200000 | 2024-04-29 10:40AM EDT | 200.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 10 | 41 | 57.45% |
| PSX240719C00210000 | 2024-04-05 12:51PM EDT | 210.00 | 1.31 | 0.00 | 1.85 | 0.00 | - | 2 | 10 | 71.29% |
| PSX240719C00220000 | 2024-05-16 3:08PM EDT | 220.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 57.52% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240719P00075000 | 2024-04-03 10:52AM EDT | 75.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 2 | 2 | 109.13% |
| PSX240719P00085000 | 2024-05-20 10:32AM EDT | 85.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | - | 4 | 86.65% |
| PSX240719P00095000 | 2024-04-26 3:58PM EDT | 95.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 51.86% |
| PSX240719P00100000 | 2024-05-23 2:20PM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 40 | 42.97% |
| PSX240719P00105000 | 2024-05-16 1:09PM EDT | 105.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | - | 7 | 39.75% |
| PSX240719P00110000 | 2024-05-23 2:58PM EDT | 110.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 4 | 14 | 35.69% |
| PSX240719P00115000 | 2024-05-30 2:28PM EDT | 115.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 4 | 23 | 32.32% |
| PSX240719P00120000 | 2024-05-31 9:38AM EDT | 120.00 | 0.41 | 0.40 | 0.50 | 0.00 | - | 2 | 78 | 29.54% |
| PSX240719P00125000 | 2024-06-03 3:58PM EDT | 125.00 | 0.88 | 0.85 | 0.90 | +0.18 | +25.71% | 228 | 151 | 27.37% |
| PSX240719P00130000 | 2024-06-03 12:20PM EDT | 130.00 | 1.75 | 1.55 | 1.75 | +0.45 | +34.62% | 3 | 308 | 26.26% |
| PSX240719P00135000 | 2024-06-03 2:29PM EDT | 135.00 | 3.24 | 2.90 | 3.10 | +0.80 | +32.79% | 5 | 505 | 24.82% |
| PSX240719P00140000 | 2024-06-03 1:27PM EDT | 140.00 | 5.40 | 4.90 | 5.30 | +1.10 | +25.58% | 16 | 206 | 24.04% |
| PSX240719P00145000 | 2024-06-03 10:28AM EDT | 145.00 | 7.40 | 7.90 | 8.30 | +0.40 | +5.71% | 2 | 411 | 23.13% |
| PSX240719P00150000 | 2024-05-30 11:13AM EDT | 150.00 | 12.69 | 10.80 | 12.60 | 0.00 | - | 2 | 198 | 26.10% |
| PSX240719P00155000 | 2024-06-03 12:16PM EDT | 155.00 | 16.00 | 14.40 | 16.90 | +0.80 | +5.26% | 1 | 141 | 26.49% |
| PSX240719P00160000 | 2024-05-31 12:42PM EDT | 160.00 | 18.59 | 20.00 | 22.00 | 0.00 | - | 3 | 83 | 32.64% |
| PSX240719P00165000 | 2024-04-26 3:10PM EDT | 165.00 | 16.00 | 20.90 | 24.50 | 0.00 | - | 5 | 23 | 0.00% |
| PSX240719P00170000 | 2024-05-31 2:37PM EDT | 170.00 | 27.78 | 29.40 | 33.30 | 0.00 | - | 1 | 13 | 54.18% |
| PSX240719P00175000 | 2024-05-03 1:07PM EDT | 175.00 | 32.00 | 30.80 | 35.20 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240719P00180000 | 2024-04-05 9:57AM EDT | 180.00 | 14.50 | 35.40 | 39.30 | 0.00 | - | 3 | 2 | 0.00% |
| PSX240719P00185000 | 2024-04-04 12:53PM EDT | 185.00 | 16.40 | 40.20 | 44.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.