Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX241115C00075000 | 2024-05-03 1:57PM EDT | 75.00 | 68.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX241115C00090000 | 2024-04-10 11:32AM EDT | 90.00 | 76.29 | 54.50 | 58.20 | 0.00 | - | - | 2 | 61.66% |
| PSX241115C00105000 | 2024-05-03 1:13PM EDT | 105.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX241115C00115000 | 2024-05-03 2:38PM EDT | 115.00 | 31.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX241115C00120000 | 2024-04-10 12:23PM EDT | 120.00 | 48.50 | 27.60 | 29.50 | 0.00 | - | - | 6 | 42.47% |
| PSX241115C00125000 | 2024-05-15 12:04PM EDT | 125.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX241115C00130000 | 2024-05-13 11:36AM EDT | 130.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX241115C00135000 | 2024-05-21 12:46PM EDT | 135.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX241115C00140000 | 2024-05-20 3:14PM EDT | 140.00 | 14.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX241115C00145000 | 2024-05-22 3:16PM EDT | 145.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| PSX241115C00150000 | 2024-05-22 9:31AM EDT | 150.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PSX241115C00155000 | 2024-05-22 3:16PM EDT | 155.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX241115C00160000 | 2024-05-16 3:23PM EDT | 160.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PSX241115C00165000 | 2024-05-17 3:35PM EDT | 165.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PSX241115C00170000 | 2024-05-22 3:16PM EDT | 170.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX241115C00175000 | 2024-05-22 3:16PM EDT | 175.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX241115C00180000 | 2024-05-16 12:07PM EDT | 180.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| PSX241115C00185000 | 2024-05-08 10:44AM EDT | 185.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX241115C00190000 | 2024-05-20 10:31AM EDT | 190.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX241115C00195000 | 2024-04-12 11:11AM EDT | 195.00 | 5.60 | 0.80 | 0.95 | 0.00 | - | 5 | 10 | 29.35% |
| PSX241115C00200000 | 2024-04-11 10:09AM EDT | 200.00 | 4.30 | 0.55 | 0.75 | 0.00 | - | 100 | 105 | 29.60% |
| PSX241115C00210000 | 2024-04-16 2:46PM EDT | 210.00 | 1.95 | 0.15 | 1.60 | 0.00 | - | 1 | 2 | 38.71% |
| PSX241115C00250000 | 2024-04-04 9:43AM EDT | 250.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 43.80% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX241115P00080000 | 2024-04-09 2:10PM EDT | 80.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | - | 1 | 47.31% |
| PSX241115P00105000 | 2024-05-10 2:28PM EDT | 105.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSX241115P00110000 | 2024-05-22 3:46PM EDT | 110.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PSX241115P00115000 | 2024-05-17 1:58PM EDT | 115.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PSX241115P00120000 | 2024-04-30 1:01PM EDT | 120.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PSX241115P00125000 | 2024-05-20 12:11PM EDT | 125.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX241115P00130000 | 2024-05-17 1:08PM EDT | 130.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX241115P00135000 | 2024-05-20 1:34PM EDT | 135.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| PSX241115P00140000 | 2024-05-14 1:03PM EDT | 140.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| PSX241115P00145000 | 2024-05-22 3:33PM EDT | 145.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PSX241115P00150000 | 2024-05-21 11:12AM EDT | 150.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PSX241115P00155000 | 2024-05-22 2:53PM EDT | 155.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX241115P00160000 | 2024-05-17 2:59PM EDT | 160.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX241115P00165000 | 2024-04-04 9:33AM EDT | 165.00 | 10.10 | 24.20 | 25.40 | 0.00 | - | 3 | 1 | 25.80% |
| PSX241115P00170000 | 2024-04-01 1:54PM EDT | 170.00 | 16.20 | 30.60 | 31.00 | 0.00 | - | - | 3 | 30.70% |
| PSX241115P00175000 | 2024-05-10 2:36PM EDT | 175.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX241115P00190000 | 2024-04-04 12:46PM EDT | 190.00 | 23.60 | 45.30 | 49.00 | 0.00 | - | 1 | 1 | 32.81% |
© 2024 Yahoo. All rights reserved.