Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240816C00095000 | 2024-02-12 2:28PM EDT | 95.00 | 51.35 | 60.00 | 62.30 | 0.00 | - | - | 1 | 141.78% |
| PSX240816C00100000 | 2024-05-16 12:04PM EDT | 100.00 | 46.80 | 43.50 | 45.50 | 0.00 | - | 1 | 2 | 57.70% |
| PSX240816C00105000 | 2024-05-03 10:14AM EDT | 105.00 | 39.63 | 37.30 | 41.40 | 0.00 | - | 1 | 1 | 50.12% |
| PSX240816C00110000 | 2024-05-14 9:38AM EDT | 110.00 | 34.20 | 32.50 | 35.80 | 0.00 | - | 8 | 30 | 55.13% |
| PSX240816C00115000 | 2024-05-16 12:02PM EDT | 115.00 | 31.75 | 28.90 | 31.70 | 0.00 | - | 1 | 16 | 53.88% |
| PSX240816C00120000 | 2024-05-01 3:45PM EDT | 120.00 | 22.82 | 23.10 | 26.30 | 0.00 | - | 1 | 115 | 44.83% |
| PSX240816C00125000 | 2024-05-20 9:49AM EDT | 125.00 | 22.20 | 19.40 | 22.30 | 0.00 | - | 1 | 31 | 43.07% |
| PSX240816C00130000 | 2024-05-20 2:08PM EDT | 130.00 | 17.04 | 14.90 | 18.10 | 0.00 | - | 1 | 81 | 39.45% |
| PSX240816C00135000 | 2024-05-21 3:34PM EDT | 135.00 | 14.12 | 12.80 | 13.20 | 0.00 | - | 4 | 154 | 32.31% |
| PSX240816C00140000 | 2024-05-22 12:23PM EDT | 140.00 | 9.70 | 9.50 | 10.40 | -0.70 | -6.73% | 81 | 182 | 32.43% |
| PSX240816C00145000 | 2024-05-22 1:51PM EDT | 145.00 | 7.50 | 6.80 | 7.10 | -0.20 | -2.60% | 73 | 444 | 29.10% |
| PSX240816C00150000 | 2024-05-22 1:39PM EDT | 150.00 | 5.13 | 4.70 | 4.90 | -0.27 | -5.00% | 2 | 312 | 28.06% |
| PSX240816C00155000 | 2024-05-22 3:05PM EDT | 155.00 | 3.14 | 3.10 | 3.30 | -0.46 | -12.78% | 7 | 215 | 27.50% |
| PSX240816C00160000 | 2024-05-22 1:39PM EDT | 160.00 | 2.25 | 2.00 | 2.15 | -0.05 | -2.17% | 12 | 455 | 27.10% |
| PSX240816C00165000 | 2024-05-22 3:37PM EDT | 165.00 | 1.28 | 1.20 | 1.40 | -0.17 | -11.72% | 11 | 690 | 27.08% |
| PSX240816C00170000 | 2024-05-22 12:00PM EDT | 170.00 | 0.71 | 0.75 | 0.90 | -0.24 | -25.26% | 1 | 173 | 27.15% |
| PSX240816C00175000 | 2024-05-14 12:04PM EDT | 175.00 | 0.57 | 0.40 | 0.55 | 0.00 | - | 1 | 308 | 27.05% |
| PSX240816C00180000 | 2024-05-20 10:53AM EDT | 180.00 | 0.37 | 0.20 | 0.40 | 0.00 | - | 13 | 85 | 28.00% |
| PSX240816C00185000 | 2024-04-30 9:31AM EDT | 185.00 | 0.90 | 0.10 | 0.30 | 0.00 | - | 1 | 39 | 29.00% |
| PSX240816C00190000 | 2024-05-17 3:40PM EDT | 190.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 1 | 250 | 30.45% |
| PSX240816C00195000 | 2024-04-26 10:02AM EDT | 195.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 54 | 71 | 31.54% |
| PSX240816C00200000 | 2024-04-09 9:38AM EDT | 200.00 | 2.60 | 0.05 | 0.20 | 0.00 | - | 2 | 4 | 33.64% |
| PSX240816C00210000 | 2024-04-04 12:31PM EDT | 210.00 | 2.10 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 36.13% |
| PSX240816C00230000 | 2024-03-21 2:53PM EDT | 230.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | - | 1 | 44.87% |
| PSX240816C00250000 | 2024-04-26 3:40PM EDT | 250.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 8 | 8 | 67.16% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240816P00065000 | 2023-12-29 3:34PM EDT | 65.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 72.75% |
| PSX240816P00080000 | 2024-05-08 12:55PM EDT | 80.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 77.81% |
| PSX240816P00085000 | 2024-05-08 2:35PM EDT | 85.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 4 | 70.90% |
| PSX240816P00090000 | 2024-02-23 3:31PM EDT | 90.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 4 | 9 | 53.76% |
| PSX240816P00095000 | 2024-05-02 12:10PM EDT | 95.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 20 | 23 | 41.99% |
| PSX240816P00100000 | 2024-04-26 3:59PM EDT | 100.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 17 | 23 | 38.77% |
| PSX240816P00105000 | 2024-04-04 12:13PM EDT | 105.00 | 0.15 | 0.25 | 0.40 | 0.00 | - | 1 | 8 | 37.26% |
| PSX240816P00110000 | 2024-05-02 12:10PM EDT | 110.00 | 0.52 | 0.20 | 0.40 | 0.00 | - | 20 | 42 | 32.52% |
| PSX240816P00115000 | 2024-03-26 9:30AM EDT | 115.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| PSX240816P00120000 | 2024-05-20 10:15AM EDT | 120.00 | 0.69 | 0.70 | 0.85 | 0.00 | - | 4 | 46 | 28.14% |
| PSX240816P00125000 | 2024-05-22 12:33PM EDT | 125.00 | 1.19 | 1.20 | 1.35 | +0.14 | +13.33% | 10 | 101 | 26.67% |
| PSX240816P00130000 | 2024-05-21 10:33AM EDT | 130.00 | 2.10 | 2.00 | 2.15 | +0.35 | +20.00% | 4 | 85 | 25.48% |
| PSX240816P00135000 | 2024-05-21 3:41PM EDT | 135.00 | 2.80 | 3.20 | 3.40 | 0.00 | - | 95 | 2,251 | 24.60% |
| PSX240816P00140000 | 2024-05-21 10:36AM EDT | 140.00 | 4.30 | 4.90 | 5.10 | 0.00 | - | 1 | 168 | 23.55% |
| PSX240816P00145000 | 2024-05-22 2:16PM EDT | 145.00 | 7.10 | 7.20 | 7.50 | +0.80 | +12.70% | 12 | 487 | 22.96% |
| PSX240816P00150000 | 2024-05-21 12:34PM EDT | 150.00 | 9.30 | 9.00 | 10.50 | 0.00 | - | 1 | 110 | 22.33% |
| PSX240816P00155000 | 2024-05-20 3:47PM EDT | 155.00 | 12.80 | 12.30 | 15.60 | 0.00 | - | 57 | 144 | 28.35% |
| PSX240816P00160000 | 2024-05-21 10:44AM EDT | 160.00 | 16.10 | 16.30 | 18.30 | 0.00 | - | 1 | 175 | 22.01% |
| PSX240816P00165000 | 2024-04-25 1:02PM EDT | 165.00 | 13.60 | 20.30 | 24.40 | 0.00 | - | 3 | 82 | 32.12% |
| PSX240816P00170000 | 2024-04-12 11:15AM EDT | 170.00 | 13.50 | 23.00 | 27.40 | 0.00 | - | 4 | 592 | 21.22% |
| PSX240816P00175000 | 2024-04-11 1:34PM EDT | 175.00 | 16.10 | 28.00 | 32.80 | 0.00 | - | 2 | 27 | 28.60% |
| PSX240816P00180000 | 2024-05-22 3:03PM EDT | 180.00 | 38.74 | 34.90 | 39.40 | +23.44 | +153.20% | 27 | 49 | 43.25% |
© 2024 Yahoo. All rights reserved.