Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 102.76 | 0.00 | - | 5 | 8 | 40.00 | 0.05 | 0.00 | - | 1 | 115 |
| 60.38 | 0.00 | - | 3 | 2 | 42.50 | 0.15 | 0.00 | - | 1 | 4 |
| 62.52 | +24.54 | +64.61% | 2 | 2 | 45.00 | 0.20 | 0.00 | - | 3 | 26 |
| 66.10 | 0.00 | - | 15 | 0 | 47.50 | 0.15 | 0.00 | - | 7 | 15 |
| 96.00 | 0.00 | - | 16 | 5 | 50.00 | 0.10 | 0.00 | - | 2 | 77 |
| 102.40 | 0.00 | - | 10 | 0 | 55.00 | 0.10 | 0.00 | - | 1 | 29 |
| 55.17 | 0.00 | - | 5 | 5 | 60.00 | 0.49 | 0.00 | - | 6 | 0 |
| 81.00 | 0.00 | - | 1 | 0 | 65.00 | 0.19 | 0.00 | - | 1 | 111 |
| 85.90 | 0.00 | - | 1 | 0 | 67.50 | 0.20 | 0.00 | - | 1 | 61 |
| 67.60 | 0.00 | - | 1 | 1 | 70.00 | 0.50 | 0.00 | - | 2 | 38 |
| 71.55 | 0.00 | - | 1 | 4 | 72.50 | 0.30 | 0.00 | - | 1 | 76 |
| 61.90 | 0.00 | - | 1 | 13 | 75.00 | 0.30 | 0.00 | - | 1 | 70 |
| 69.50 | 0.00 | - | 1 | 23 | 77.50 | 0.30 | 0.00 | - | 10 | 54 |
| 79.10 | 0.00 | - | 1 | 26 | 80.00 | 0.40 | 0.00 | - | 1 | 34 |
| 57.90 | 0.00 | - | 2 | 24 | 82.50 | 0.30 | 0.00 | - | 5 | 73 |
| 71.10 | 0.00 | - | 5 | 62 | 85.00 | 0.66 | 0.00 | - | 2 | 220 |
| 47.82 | 0.00 | - | 3 | 21 | 87.50 | 0.75 | 0.00 | - | 1 | 151 |
| 84.17 | 0.00 | - | 1 | 247 | 90.00 | 0.65 | 0.00 | - | 10 | 348 |
| 54.50 | 0.00 | - | 1 | 49 | 92.50 | 1.35 | 0.00 | - | 4 | 92 |
| 61.17 | 0.00 | - | 5 | 204 | 95.00 | 0.92 | 0.00 | - | 1 | 226 |
| 58.75 | 0.00 | - | 2 | 616 | 97.50 | 1.10 | 0.00 | - | 3 | 936 |
| 41.05 | 0.00 | - | 1 | 872 | 100.00 | 1.10 | 0.00 | - | 2 | 968 |
| 41.00 | 0.00 | - | 1 | 99 | 105.00 | 1.50 | 0.00 | - | 1 | 194 |
| 36.94 | 0.00 | - | 2 | 221 | 110.00 | 2.50 | 0.00 | - | 3 | 998 |
| 27.59 | 0.00 | - | 1 | 250 | 115.00 | 2.95 | 0.00 | - | 100 | 411 |
| 22.50 | 0.00 | - | 2 | 682 | 120.00 | 3.70 | 0.00 | - | 15 | 678 |
| 19.94 | -0.61 | -2.97% | 1 | 390 | 125.00 | 5.90 | +0.33 | +5.92% | 2 | 404 |
| 16.85 | 0.00 | - | 4 | 306 | 130.00 | 8.10 | 0.00 | - | 15 | 273 |
| 13.20 | 0.00 | - | 1 | 335 | 135.00 | 9.93 | 0.00 | - | 1 | 281 |
| 11.30 | 0.00 | - | 1 | 558 | 140.00 | 12.10 | 0.00 | - | 24 | 427 |
| 8.04 | 0.00 | - | 9 | 607 | 145.00 | 14.90 | +0.40 | +2.76% | 4 | 215 |
| 7.24 | 0.00 | - | 1 | 640 | 150.00 | 17.30 | 0.00 | - | 2 | 53 |
| 5.57 | -0.23 | -3.97% | 3 | 355 | 155.00 | 21.40 | +0.70 | +3.38% | 2 | 35 |
| 4.30 | -0.12 | -2.71% | 4 | 626 | 160.00 | 27.30 | 0.00 | - | 2 | 76 |
| 3.38 | 0.00 | - | 2 | 267 | 165.00 | 24.10 | 0.00 | - | 1 | 17 |
| 2.60 | -0.01 | -0.38% | 611 | 835 | 170.00 | 33.40 | +2.60 | +8.44% | 6 | 31 |
| 2.00 | +0.17 | +9.29% | 1 | 240 | 175.00 | 31.80 | 0.00 | - | 14 | 20 |
| 1.40 | 0.00 | - | 40 | 171 | 180.00 | 24.01 | 0.00 | - | 6 | 12 |
| 1.05 | 0.00 | - | 1 | 100 | 185.00 | 22.40 | 0.00 | - | 6 | 8 |
| 0.95 | 0.00 | - | 3 | 40 | 190.00 | 32.10 | 0.00 | - | 1 | 5 |
| 0.65 | 0.00 | - | 4 | 21 | 195.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 2 | 67 | 200.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 44 | 210.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 5 | 25 | 220.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 1 | 230.00 | 71.84 | 0.00 | - | 4 | 0 |
| 0.65 | 0.00 | - | 1 | 0 | 240.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 18 | 250.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.