Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250620C00075000 | 2024-04-26 3:44PM EDT | 75.00 | 76.69 | 66.60 | 71.00 | 0.00 | - | 2 | 2 | 59.33% |
| PSX250620C00080000 | 2024-04-22 10:22AM EDT | 80.00 | 77.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX250620C00090000 | 2024-05-16 10:48AM EDT | 90.00 | 57.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX250620C00095000 | 2024-04-08 9:30AM EDT | 95.00 | 77.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PSX250620C00105000 | 2024-03-01 10:39AM EDT | 105.00 | 45.45 | 61.30 | 64.40 | 0.00 | - | 2 | 2 | 91.85% |
| PSX250620C00110000 | 2024-04-30 3:50PM EDT | 110.00 | 39.50 | 34.70 | 36.90 | 0.00 | - | 1 | 2 | 37.87% |
| PSX250620C00115000 | 2024-05-14 10:49AM EDT | 115.00 | 35.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX250620C00120000 | 2024-05-31 1:51PM EDT | 120.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX250620C00125000 | 2024-05-30 11:24AM EDT | 125.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX250620C00130000 | 2024-05-31 3:32PM EDT | 130.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX250620C00135000 | 2024-05-16 3:44PM EDT | 135.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX250620C00140000 | 2024-05-29 2:08PM EDT | 140.00 | 16.42 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| PSX250620C00145000 | 2024-05-29 3:51PM EDT | 145.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| PSX250620C00150000 | 2024-06-03 3:35PM EDT | 150.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PSX250620C00155000 | 2024-05-21 9:31AM EDT | 155.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX250620C00160000 | 2024-06-03 2:56PM EDT | 160.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX250620C00165000 | 2024-06-03 2:57PM EDT | 165.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX250620C00170000 | 2024-06-03 3:53PM EDT | 170.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PSX250620C00175000 | 2024-05-31 2:05PM EDT | 175.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX250620C00180000 | 2024-05-17 11:07AM EDT | 180.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PSX250620C00185000 | 2024-05-28 11:10AM EDT | 185.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX250620C00190000 | 2024-05-28 1:00PM EDT | 190.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX250620C00195000 | 2024-04-24 12:40PM EDT | 195.00 | 7.90 | 2.90 | 3.40 | 0.00 | - | 20 | 19 | 29.97% |
| PSX250620C00200000 | 2024-06-03 12:50PM EDT | 200.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PSX250620C00210000 | 2024-05-20 1:54PM EDT | 210.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX250620C00220000 | 2024-04-26 10:08AM EDT | 220.00 | 2.70 | 1.05 | 1.40 | 0.00 | - | 14 | 58 | 29.25% |
| PSX250620C00230000 | 2024-04-18 2:13PM EDT | 230.00 | 2.50 | 0.95 | 1.30 | 0.00 | - | 1 | 9 | 30.81% |
| PSX250620C00240000 | 2024-04-17 2:43PM EDT | 240.00 | 2.50 | 0.00 | 2.00 | 0.00 | - | - | 5 | 35.93% |
| PSX250620C00250000 | 2024-04-29 10:28AM EDT | 250.00 | 0.95 | 0.00 | 2.45 | 0.00 | - | 2 | 49 | 39.63% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250620P00075000 | 2024-05-22 12:33PM EDT | 75.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PSX250620P00080000 | 2024-05-20 2:28PM EDT | 80.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PSX250620P00085000 | 2024-05-22 12:33PM EDT | 85.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| PSX250620P00090000 | 2024-06-03 3:03PM EDT | 90.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX250620P00095000 | 2024-05-30 1:01PM EDT | 95.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PSX250620P00100000 | 2024-05-13 9:44AM EDT | 100.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX250620P00105000 | 2024-06-03 3:50PM EDT | 105.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PSX250620P00110000 | 2024-06-03 1:12PM EDT | 110.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX250620P00115000 | 2024-05-30 12:32PM EDT | 115.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| PSX250620P00120000 | 2024-05-31 3:25PM EDT | 120.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PSX250620P00125000 | 2024-06-03 10:21AM EDT | 125.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PSX250620P00130000 | 2024-05-31 3:38PM EDT | 130.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PSX250620P00135000 | 2024-05-23 11:07AM EDT | 135.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PSX250620P00140000 | 2024-06-03 10:53AM EDT | 140.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PSX250620P00145000 | 2024-05-06 12:45PM EDT | 145.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX250620P00150000 | 2024-05-21 3:52PM EDT | 150.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX250620P00155000 | 2024-05-28 1:40PM EDT | 155.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX250620P00160000 | 2024-04-26 9:40AM EDT | 160.00 | 20.45 | 23.90 | 26.40 | 0.00 | - | 1 | 8 | 21.90% |
| PSX250620P00165000 | 2024-04-09 9:41AM EDT | 165.00 | 17.80 | 24.60 | 26.00 | 0.00 | - | 3 | 3 | 0.00% |
| PSX250620P00170000 | 2024-05-23 9:30AM EDT | 170.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PSX250620P00175000 | 2024-04-23 2:12PM EDT | 175.00 | 26.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.