Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00136000 | 2024-05-01 3:47PM EDT | 136.00 | 5.10 | 8.70 | 10.50 | 0.00 | - | - | 0 | 135.84% |
| PSX240510C00138000 | 2024-05-08 11:23AM EDT | 138.00 | 9.10 | 7.30 | 9.80 | 0.00 | - | 1 | 12 | 118.85% |
| PSX240510C00139000 | 2024-05-01 2:26PM EDT | 139.00 | 2.80 | 6.10 | 7.80 | 0.00 | - | - | 12 | 76.66% |
| PSX240510C00140000 | 2024-05-08 9:59AM EDT | 140.00 | 6.58 | 4.70 | 7.30 | 0.00 | - | 1 | 337 | 71.19% |
| PSX240510C00141000 | 2024-05-10 10:31AM EDT | 141.00 | 5.10 | 3.00 | 6.80 | +0.50 | +10.87% | 1 | 354 | 56.54% |
| PSX240510C00142000 | 2024-05-06 10:04AM EDT | 142.00 | 4.13 | 2.25 | 5.30 | +0.28 | +7.27% | 1 | 12 | 105.96% |
| PSX240510C00143000 | 2024-05-10 3:00PM EDT | 143.00 | 2.89 | 1.25 | 3.20 | -1.61 | -35.78% | 1 | 21 | 52.05% |
| PSX240510C00144000 | 2024-05-10 2:40PM EDT | 144.00 | 1.65 | 0.55 | 2.00 | -2.05 | -55.41% | 3 | 65 | 33.20% |
| PSX240510C00145000 | 2024-05-10 1:39PM EDT | 145.00 | 0.85 | 0.05 | 1.00 | -1.86 | -68.63% | 7 | 51 | 21.68% |
| PSX240510C00146000 | 2024-05-10 3:43PM EDT | 146.00 | 0.03 | 0.00 | 0.05 | -1.84 | -98.40% | 6 | 63 | 6.06% |
| PSX240510C00147000 | 2024-05-10 2:50PM EDT | 147.00 | 0.03 | 0.00 | 0.05 | -1.39 | -97.89% | 17 | 57 | 14.06% |
| PSX240510C00148000 | 2024-05-10 3:54PM EDT | 148.00 | 0.03 | 0.00 | 0.05 | -0.69 | -95.83% | 22 | 211 | 21.09% |
| PSX240510C00149000 | 2024-05-09 3:17PM EDT | 149.00 | 0.50 | 0.00 | 0.05 | +0.25 | +100.00% | 1 | 121 | 27.74% |
| PSX240510C00150000 | 2024-05-10 11:21AM EDT | 150.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 3 | 72 | 33.79% |
| PSX240510C00152500 | 2024-05-10 3:22PM EDT | 152.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 205 | 48.44% |
| PSX240510C00155000 | 2024-05-02 1:26PM EDT | 155.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 55 | 55.47% |
| PSX240510C00157500 | 2024-05-03 12:41PM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 25.00% |
| PSX240510C00160000 | 2024-05-01 3:04PM EDT | 160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 89 | 78.91% |
| PSX240510C00162500 | 2024-05-02 3:10PM EDT | 162.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 47 | 90.63% |
| PSX240510C00165000 | 2024-05-06 9:30AM EDT | 165.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 101.56% |
| PSX240510C00167500 | 2024-04-29 11:03AM EDT | 167.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| PSX240510C00170000 | 2024-05-06 1:46PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 121.88% |
| PSX240510C00172500 | 2024-04-24 3:14PM EDT | 172.50 | 0.48 | 0.00 | 0.05 | 0.00 | - | 8 | 9 | 131.25% |
| PSX240510C00175000 | 2024-05-02 3:50PM EDT | 175.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 59 | 142.19% |
| PSX240510C00177500 | 2024-04-22 10:26AM EDT | 177.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 151.56% |
| PSX240510C00180000 | 2024-04-22 9:41AM EDT | 180.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 5 | 14 | 160.94% |
| PSX240510C00185000 | 2024-04-22 9:41AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 178.13% |
| PSX240510C00190000 | 2024-05-10 11:26AM EDT | 190.00 | 0.05 | 0.00 | 0.65 | -1.21 | -96.03% | 9 | 9 | 278.71% |
| PSX240510C00195000 | 2024-04-08 10:23AM EDT | 195.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 308.01% |
| PSX240510C00200000 | 2024-04-05 12:31PM EDT | 200.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 321.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510P00130000 | 2024-05-08 12:04PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| PSX240510P00132000 | 2024-05-01 3:56PM EDT | 132.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| PSX240510P00133000 | 2024-05-02 2:07PM EDT | 133.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| PSX240510P00134000 | 2024-05-03 3:15PM EDT | 134.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 71.88% |
| PSX240510P00135000 | 2024-05-08 3:23PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| PSX240510P00136000 | 2024-05-08 10:31AM EDT | 136.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PSX240510P00137000 | 2024-05-02 12:34PM EDT | 137.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | - | 4 | 54.69% |
| PSX240510P00138000 | 2024-05-03 2:36PM EDT | 138.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 55.08% |
| PSX240510P00139000 | 2024-05-07 10:38AM EDT | 139.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 46 | 48.83% |
| PSX240510P00140000 | 2024-05-09 11:10AM EDT | 140.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 2 | 78 | 42.58% |
| PSX240510P00141000 | 2024-05-09 10:43AM EDT | 141.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 36.13% |
| PSX240510P00142000 | 2024-05-08 10:01AM EDT | 142.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 12.50% |
| PSX240510P00143000 | 2024-05-09 9:53AM EDT | 143.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 22.85% |
| PSX240510P00144000 | 2024-05-09 10:23AM EDT | 144.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 5 | 33 | 15.82% |
| PSX240510P00145000 | 2024-05-10 2:55PM EDT | 145.00 | 0.02 | 0.00 | 0.05 | -0.06 | -75.00% | 7 | 82 | 7.91% |
| PSX240510P00146000 | 2024-05-10 1:26PM EDT | 146.00 | 0.35 | 0.20 | 0.55 | +0.20 | +133.33% | 121 | 83 | 10.16% |
| PSX240510P00147000 | 2024-05-10 3:44PM EDT | 147.00 | 1.40 | 1.05 | 3.40 | +0.95 | +211.11% | 9 | 55 | 86.47% |
| PSX240510P00148000 | 2024-05-10 10:08AM EDT | 148.00 | 2.15 | 2.00 | 4.10 | +1.15 | +115.00% | 3 | 67 | 51.07% |
| PSX240510P00149000 | 2024-05-08 10:45AM EDT | 149.00 | 2.15 | 2.85 | 5.40 | 0.00 | - | 2 | 15 | 64.26% |
| PSX240510P00150000 | 2024-05-10 3:17PM EDT | 150.00 | 4.00 | 3.70 | 6.30 | +2.35 | +142.42% | 26 | 65 | 68.36% |
| PSX240510P00152500 | 2024-05-09 10:12AM EDT | 152.50 | 4.10 | 5.90 | 7.70 | 0.00 | - | 1 | 3 | 99.71% |
| PSX240510P00155000 | 2024-05-01 3:18PM EDT | 155.00 | 14.60 | 8.20 | 10.20 | 0.00 | - | 31 | 1 | 120.41% |
| PSX240510P00157500 | 2024-05-09 10:33AM EDT | 157.50 | 8.40 | 10.90 | 13.70 | 0.00 | - | 7 | 11 | 114.26% |
| PSX240510P00160000 | 2024-05-08 9:53AM EDT | 160.00 | 13.70 | 13.60 | 16.70 | 0.00 | - | 1 | 4 | 155.08% |
| PSX240510P00162500 | 2024-05-09 11:12AM EDT | 162.50 | 14.00 | 15.80 | 17.60 | 0.00 | - | 1 | 1 | 168.95% |
| PSX240510P00165000 | 2024-05-07 1:06PM EDT | 165.00 | 19.93 | 18.60 | 19.90 | 0.00 | - | 1 | 4 | 170.12% |
| PSX240510P00167500 | 2024-05-08 3:23PM EDT | 167.50 | 20.20 | 21.00 | 24.10 | 0.00 | - | 3 | 1 | 197.36% |
| PSX240510P00170000 | 2024-04-22 1:58PM EDT | 170.00 | 12.16 | 24.00 | 24.80 | 0.00 | - | 1 | 0 | 50.00% |
| PSX240510P00172500 | 2024-05-07 3:06PM EDT | 172.50 | 27.55 | 24.90 | 28.60 | 0.00 | - | 1 | 1 | 296.00% |
| PSX240510P00175000 | 2024-05-01 3:56PM EDT | 175.00 | 34.46 | 27.40 | 31.20 | 0.00 | - | - | 0 | 317.97% |
© 2024 Yahoo. All rights reserved.