Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240920C00090000 | 2024-05-21 11:23AM EDT | 90.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSX240920C00105000 | 2024-05-30 10:43AM EDT | 105.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSX240920C00110000 | 2024-05-07 11:41AM EDT | 110.00 | 36.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PSX240920C00115000 | 2024-05-30 9:30AM EDT | 115.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240920C00120000 | 2024-05-28 9:55AM EDT | 120.00 | 26.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240920C00125000 | 2024-05-20 1:58PM EDT | 125.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240920C00130000 | 2024-06-03 9:37AM EDT | 130.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PSX240920C00135000 | 2024-06-03 3:59PM EDT | 135.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PSX240920C00140000 | 2024-06-03 12:17PM EDT | 140.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| PSX240920C00145000 | 2024-05-28 9:52AM EDT | 145.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PSX240920C00150000 | 2024-06-03 3:26PM EDT | 150.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX240920C00155000 | 2024-06-03 10:56AM EDT | 155.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PSX240920C00160000 | 2024-05-30 2:43PM EDT | 160.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PSX240920C00165000 | 2024-06-03 2:19PM EDT | 165.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PSX240920C00170000 | 2024-05-31 2:59PM EDT | 170.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PSX240920C00175000 | 2024-05-29 1:08PM EDT | 175.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX240920C00180000 | 2024-05-29 1:08PM EDT | 180.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| PSX240920C00185000 | 2024-05-30 9:52AM EDT | 185.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PSX240920C00190000 | 2024-05-21 10:33AM EDT | 190.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PSX240920C00195000 | 2024-04-30 12:17PM EDT | 195.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 4 | 41 | 28.96% |
| PSX240920C00200000 | 2024-04-18 2:03PM EDT | 200.00 | 1.05 | 0.15 | 0.25 | 0.00 | - | 1 | 474 | 33.20% |
| PSX240920C00210000 | 2024-06-03 12:32PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PSX240920C00230000 | 2024-04-10 12:57PM EDT | 230.00 | 0.63 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 49.76% |
| PSX240920C00250000 | 2024-04-29 10:43AM EDT | 250.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 2 | 54.44% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240920P00070000 | 2024-05-01 10:40AM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 80.22% |
| PSX240920P00085000 | 2024-02-23 3:33PM EDT | 85.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 51.56% |
| PSX240920P00090000 | 2024-04-26 2:51PM EDT | 90.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 39.55% |
| PSX240920P00095000 | 2024-03-20 2:01PM EDT | 95.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 36.52% |
| PSX240920P00100000 | 2024-05-29 11:23AM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240920P00105000 | 2024-05-30 12:11PM EDT | 105.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| PSX240920P00110000 | 2024-06-03 12:53PM EDT | 110.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PSX240920P00115000 | 2024-06-03 11:45AM EDT | 115.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| PSX240920P00120000 | 2024-06-03 11:45AM EDT | 120.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX240920P00125000 | 2024-06-03 3:45PM EDT | 125.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| PSX240920P00130000 | 2024-06-03 11:45AM EDT | 130.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PSX240920P00135000 | 2024-06-03 3:45PM EDT | 135.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| PSX240920P00140000 | 2024-06-03 11:45AM EDT | 140.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240920P00145000 | 2024-06-03 10:16AM EDT | 145.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| PSX240920P00150000 | 2024-05-30 11:51AM EDT | 150.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240920P00155000 | 2024-05-28 10:25AM EDT | 155.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240920P00160000 | 2024-05-31 2:32PM EDT | 160.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240920P00165000 | 2024-06-03 10:10AM EDT | 165.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240920P00170000 | 2024-05-02 2:12PM EDT | 170.00 | 27.40 | 26.20 | 28.80 | 0.00 | - | 5 | 61 | 0.00% |
| PSX240920P00175000 | 2024-04-04 12:08PM EDT | 175.00 | 12.86 | 30.70 | 34.20 | 0.00 | - | 6 | 8 | 0.00% |
| PSX240920P00180000 | 2024-04-02 1:19PM EDT | 180.00 | 18.30 | 35.40 | 37.90 | 0.00 | - | - | 1 | 0.00% |
| PSX240920P00190000 | 2024-04-04 12:55PM EDT | 190.00 | 22.00 | 45.20 | 49.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.