Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX260116C00060000 | 2024-02-28 10:45AM EDT | 60.00 | 84.44 | 101.50 | 106.00 | 0.00 | - | 1 | 1 | 116.30% |
| PSX260116C00065000 | 2024-02-13 4:55PM EDT | 65.00 | 80.01 | 88.00 | 92.00 | 0.00 | - | 2 | 7 | 81.12% |
| PSX260116C00070000 | 2024-03-22 12:34PM EDT | 70.00 | 90.22 | 83.00 | 87.50 | 0.00 | - | 1 | 6 | 75.83% |
| PSX260116C00075000 | 2024-02-13 4:56PM EDT | 75.00 | 70.70 | 79.00 | 83.00 | 0.00 | - | 10 | 7 | 72.28% |
| PSX260116C00080000 | 2024-05-22 9:35AM EDT | 80.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX260116C00085000 | 2024-04-17 2:41PM EDT | 85.00 | 75.00 | 64.20 | 66.00 | 0.00 | - | 3 | 38 | 49.84% |
| PSX260116C00090000 | 2024-05-16 10:48AM EDT | 90.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX260116C00095000 | 2024-03-05 1:54PM EDT | 95.00 | 56.47 | 77.20 | 80.90 | 0.00 | - | 13 | 30 | 90.55% |
| PSX260116C00100000 | 2024-05-17 9:47AM EDT | 100.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX260116C00105000 | 2024-03-27 9:30AM EDT | 105.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| PSX260116C00110000 | 2024-05-08 1:52PM EDT | 110.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX260116C00115000 | 2024-05-16 1:31PM EDT | 115.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PSX260116C00120000 | 2024-05-17 9:30AM EDT | 120.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PSX260116C00125000 | 2024-05-16 11:09AM EDT | 125.00 | 33.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX260116C00130000 | 2024-05-20 11:07AM EDT | 130.00 | 30.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX260116C00135000 | 2024-05-17 12:20PM EDT | 135.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX260116C00140000 | 2024-05-20 11:07AM EDT | 140.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX260116C00145000 | 2024-05-20 11:39AM EDT | 145.00 | 22.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| PSX260116C00150000 | 2024-05-20 11:39AM EDT | 150.00 | 20.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| PSX260116C00155000 | 2024-05-02 10:09AM EDT | 155.00 | 17.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| PSX260116C00160000 | 2024-05-13 12:10PM EDT | 160.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PSX260116C00165000 | 2024-05-16 3:07PM EDT | 165.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| PSX260116C00170000 | 2024-05-17 2:20PM EDT | 170.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX260116C00175000 | 2024-05-21 9:35AM EDT | 175.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX260116C00180000 | 2024-05-08 10:02AM EDT | 180.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PSX260116C00185000 | 2024-05-16 12:40PM EDT | 185.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PSX260116C00190000 | 2024-05-22 12:23PM EDT | 190.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PSX260116C00195000 | 2024-05-02 2:49PM EDT | 195.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PSX260116C00200000 | 2024-05-01 10:35AM EDT | 200.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PSX260116C00210000 | 2024-05-10 9:50AM EDT | 210.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| PSX260116C00220000 | 2024-05-01 2:11PM EDT | 220.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| PSX260116C00230000 | 2024-04-26 3:59PM EDT | 230.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PSX260116C00250000 | 2024-04-10 2:08PM EDT | 250.00 | 5.60 | 1.35 | 2.00 | 0.00 | - | 5 | 5 | 28.85% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX260116P00060000 | 2024-03-01 11:52AM EDT | 60.00 | 0.82 | 0.10 | 1.05 | 0.00 | - | 5 | 40 | 41.48% |
| PSX260116P00065000 | 2024-04-16 1:06PM EDT | 65.00 | 0.78 | 0.35 | 1.35 | 0.00 | - | 3 | 46 | 40.20% |
| PSX260116P00075000 | 2024-05-01 11:12AM EDT | 75.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX260116P00080000 | 2024-02-22 11:18AM EDT | 80.00 | 2.20 | 0.80 | 2.15 | 0.00 | - | 4 | 9 | 34.77% |
| PSX260116P00085000 | 2024-04-30 1:34PM EDT | 85.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PSX260116P00090000 | 2024-05-08 2:23PM EDT | 90.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PSX260116P00095000 | 2024-05-20 2:03PM EDT | 95.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX260116P00100000 | 2024-05-20 1:49PM EDT | 100.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| PSX260116P00105000 | 2024-05-20 1:31PM EDT | 105.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| PSX260116P00110000 | 2024-05-21 10:28AM EDT | 110.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX260116P00115000 | 2024-05-21 11:07AM EDT | 115.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX260116P00120000 | 2024-05-21 12:03PM EDT | 120.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX260116P00125000 | 2024-05-21 10:10AM EDT | 125.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX260116P00130000 | 2024-04-18 11:32AM EDT | 130.00 | 10.87 | 11.20 | 11.80 | 0.00 | - | 2 | 87 | 25.13% |
| PSX260116P00135000 | 2024-05-21 11:23AM EDT | 135.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PSX260116P00140000 | 2024-05-21 11:07AM EDT | 140.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| PSX260116P00145000 | 2024-05-20 1:29PM EDT | 145.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX260116P00150000 | 2024-05-16 3:08PM EDT | 150.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| PSX260116P00155000 | 2024-05-17 12:52PM EDT | 155.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX260116P00160000 | 2024-04-22 11:28AM EDT | 160.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX260116P00165000 | 2024-04-10 11:51AM EDT | 165.00 | 21.90 | 28.70 | 31.50 | 0.00 | - | 3 | 9 | 23.41% |
| PSX260116P00170000 | 2024-05-14 2:37PM EDT | 170.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSX260116P00175000 | 2024-05-10 1:07PM EDT | 175.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.