Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621C00047500 | 2023-07-21 10:11AM EDT | 47.50 | 57.40 | 66.80 | 67.80 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621C00060000 | 2023-07-18 3:59PM EDT | 60.00 | 41.68 | 54.10 | 55.10 | 0.00 | - | 6 | 0 | 0.00% |
| PSX240621C00065000 | 2023-09-08 11:18AM EDT | 65.00 | 59.14 | 44.50 | 45.50 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621C00070000 | 2024-05-16 2:39PM EDT | 70.00 | 75.40 | 65.10 | 68.70 | 0.00 | - | 35 | 0 | 236.33% |
| PSX240621C00075000 | 2024-05-17 1:03PM EDT | 75.00 | 73.19 | 60.10 | 63.00 | 0.00 | - | 1 | 1 | 316.41% |
| PSX240621C00080000 | 2024-05-16 2:39PM EDT | 80.00 | 65.00 | 55.10 | 57.90 | 0.00 | - | 35 | 0 | 282.03% |
| PSX240621C00085000 | 2024-05-16 3:13PM EDT | 85.00 | 62.30 | 50.10 | 52.90 | 0.00 | - | 70 | 0 | 255.27% |
| PSX240621C00087500 | 2024-05-16 3:56PM EDT | 87.50 | 58.50 | 47.60 | 50.40 | 0.00 | - | 1 | 0 | 242.48% |
| PSX240621C00090000 | 2024-05-17 9:44AM EDT | 90.00 | 56.33 | 45.10 | 48.70 | 0.00 | - | 8 | 17 | 155.08% |
| PSX240621C00092500 | 2024-05-16 1:46PM EDT | 92.50 | 52.90 | 43.30 | 46.10 | 0.00 | - | 5 | 0 | 177.05% |
| PSX240621C00095000 | 2024-05-16 1:46PM EDT | 95.00 | 50.10 | 40.10 | 43.30 | 0.00 | - | 5 | 0 | 222.36% |
| PSX240621C00097500 | 2024-05-16 3:13PM EDT | 97.50 | 48.74 | 37.60 | 40.40 | 0.00 | - | 210 | 0 | 193.90% |
| PSX240621C00100000 | 2024-05-16 3:13PM EDT | 100.00 | 44.40 | 35.20 | 37.60 | 0.00 | - | 210 | 0 | 169.14% |
| PSX240621C00105000 | 2024-05-16 3:19PM EDT | 105.00 | 41.20 | 30.40 | 32.80 | 0.00 | - | 1,088 | 0 | 156.05% |
| PSX240621C00110000 | 2024-05-16 3:19PM EDT | 110.00 | 35.45 | 26.10 | 27.40 | 0.00 | - | 7,560 | 0 | 118.75% |
| PSX240621C00115000 | 2024-05-16 3:19PM EDT | 115.00 | 30.70 | 21.20 | 22.40 | 0.00 | - | 1,080 | 0 | 59.77% |
| PSX240621C00118000 | 2024-06-12 3:28PM EDT | 118.00 | 17.70 | 18.40 | 20.70 | 0.00 | - | - | 3 | 93.16% |
| PSX240621C00120000 | 2024-05-28 1:32PM EDT | 120.00 | 23.15 | 15.50 | 19.00 | 0.00 | - | 1 | 2 | 74.90% |
| PSX240621C00125000 | 2024-05-24 10:47AM EDT | 125.00 | 18.75 | 10.10 | 13.10 | 0.00 | - | 1 | 4 | 78.56% |
| PSX240621C00130000 | 2024-06-14 12:07PM EDT | 130.00 | 7.45 | 6.80 | 8.50 | -0.45 | -5.70% | 1 | 256 | 63.09% |
| PSX240621C00134000 | 2024-06-14 3:53PM EDT | 134.00 | 3.41 | 3.50 | 3.80 | -1.29 | -27.45% | 1 | 4 | 30.96% |
| PSX240621C00135000 | 2024-06-14 3:52PM EDT | 135.00 | 2.80 | 2.75 | 3.10 | -0.95 | -25.33% | 16 | 558 | 30.27% |
| PSX240621C00136000 | 2024-06-13 10:39AM EDT | 136.00 | 2.49 | 2.20 | 2.30 | +0.69 | +38.33% | 2 | 11 | 27.17% |
| PSX240621C00137000 | 2024-06-14 3:34PM EDT | 137.00 | 1.75 | 1.60 | 1.75 | -0.48 | -21.52% | 11 | 20 | 26.66% |
| PSX240621C00138000 | 2024-06-14 3:53PM EDT | 138.00 | 1.15 | 1.20 | 1.35 | -0.69 | -37.50% | 21 | 50 | 27.12% |
| PSX240621C00139000 | 2024-06-14 3:44PM EDT | 139.00 | 0.81 | 0.80 | 1.00 | -0.59 | -42.14% | 6 | 28 | 27.15% |
| PSX240621C00140000 | 2024-06-14 3:43PM EDT | 140.00 | 0.70 | 0.55 | 0.70 | -0.50 | -41.67% | 57 | 971 | 26.78% |
| PSX240621C00141000 | 2024-06-14 3:33PM EDT | 141.00 | 0.49 | 0.35 | 0.50 | -0.24 | -32.88% | 9 | 84 | 27.00% |
| PSX240621C00142000 | 2024-06-14 1:11PM EDT | 142.00 | 0.42 | 0.25 | 0.40 | -0.13 | -23.64% | 17 | 113 | 28.47% |
| PSX240621C00143000 | 2024-06-13 11:43AM EDT | 143.00 | 0.31 | 0.15 | 0.30 | 0.00 | - | 1 | 97 | 29.25% |
| PSX240621C00144000 | 2024-06-14 3:29PM EDT | 144.00 | 0.22 | 0.15 | 0.25 | -0.18 | -45.00% | 4 | 80 | 30.86% |
| PSX240621C00145000 | 2024-06-14 1:15PM EDT | 145.00 | 0.17 | 0.10 | 0.20 | -0.08 | -32.00% | 6 | 1,387 | 32.03% |
| PSX240621C00146000 | 2024-06-12 3:52PM EDT | 146.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 15 | 85 | 34.77% |
| PSX240621C00147000 | 2024-06-12 3:25PM EDT | 147.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 100 | 122 | 37.55% |
| PSX240621C00148000 | 2024-06-13 12:02PM EDT | 148.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 30 | 40.23% |
| PSX240621C00149000 | 2024-06-11 1:37PM EDT | 149.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 36 | 42.87% |
| PSX240621C00150000 | 2024-06-14 3:55PM EDT | 150.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 4 | 1,681 | 42.87% |
| PSX240621C00152500 | 2024-06-12 10:32AM EDT | 152.50 | 0.10 | 0.05 | 0.45 | 0.00 | - | 8 | 95 | 54.10% |
| PSX240621C00155000 | 2024-06-14 2:13PM EDT | 155.00 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 2 | 1,280 | 50.98% |
| PSX240621C00157500 | 2024-06-03 3:50PM EDT | 157.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 58.40% |
| PSX240621C00160000 | 2024-06-13 10:24AM EDT | 160.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 2 | 459 | 73.44% |
| PSX240621C00162500 | 2024-05-20 12:00PM EDT | 162.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 1 | 60.16% |
| PSX240621C00165000 | 2024-06-14 11:50AM EDT | 165.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 52 | 610 | 64.45% |
| PSX240621C00167500 | 2024-06-13 3:42PM EDT | 167.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 20 | 36 | 100.20% |
| PSX240621C00170000 | 2024-06-14 1:13PM EDT | 170.00 | 0.11 | 0.00 | 0.15 | +0.04 | +57.14% | 1 | 237 | 77.34% |
| PSX240621C00175000 | 2024-06-14 11:35AM EDT | 175.00 | 0.35 | 0.00 | 0.30 | +0.30 | +600.00% | 1 | 375 | 95.12% |
| PSX240621C00180000 | 2024-06-11 11:34AM EDT | 180.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 2 | 268 | 130.47% |
| PSX240621C00185000 | 2024-06-10 12:49PM EDT | 185.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 17 | 185 | 115.04% |
| PSX240621C00190000 | 2024-05-14 12:34PM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 139.65% |
| PSX240621C00195000 | 2024-06-10 12:51PM EDT | 195.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 19 | 61 | 103.13% |
| PSX240621C00200000 | 2024-06-10 12:46PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 23 | 110.16% |
| PSX240621C00240000 | 2024-05-08 1:16PM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 214.84% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621P00047500 | 2024-01-02 4:20PM EDT | 47.50 | 0.06 | 0.00 | 1.40 | 0.00 | - | 40 | 28 | 464.06% |
| PSX240621P00050000 | 2023-10-30 10:44AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 22 | 50.00% |
| PSX240621P00055000 | 2023-11-10 3:54PM EDT | 55.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 8 | 11 | 323.44% |
| PSX240621P00060000 | 2024-01-02 4:20PM EDT | 60.00 | 0.11 | 0.00 | 1.40 | 0.00 | - | 40 | 27 | 369.73% |
| PSX240621P00065000 | 2024-04-24 1:39PM EDT | 65.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 179 | 240.63% |
| PSX240621P00070000 | 2024-01-04 11:36AM EDT | 70.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 730 | 226.17% |
| PSX240621P00075000 | 2024-04-18 2:41PM EDT | 75.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 34 | 283.79% |
| PSX240621P00080000 | 2024-04-08 3:03PM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 54 | 225.78% |
| PSX240621P00085000 | 2024-04-22 9:37AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 50.00% |
| PSX240621P00087500 | 2024-02-26 12:26PM EDT | 87.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 50.00% |
| PSX240621P00090000 | 2024-04-30 1:01PM EDT | 90.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 3 | 30 | 226.66% |
| PSX240621P00092500 | 2024-02-20 10:44AM EDT | 92.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 5 | 25 | 151.17% |
| PSX240621P00095000 | 2024-05-03 11:17AM EDT | 95.00 | 0.43 | 0.00 | 1.35 | 0.00 | - | 1 | 64 | 182.13% |
| PSX240621P00097500 | 2024-02-14 3:54PM EDT | 97.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 61 | 141.21% |
| PSX240621P00100000 | 2024-06-10 12:25PM EDT | 100.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 3 | 2,145 | 144.14% |
| PSX240621P00105000 | 2024-05-29 9:30AM EDT | 105.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 1,177 | 140.23% |
| PSX240621P00110000 | 2024-06-14 3:34PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 309 | 648 | 75.39% |
| PSX240621P00115000 | 2024-06-12 10:31AM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 457 | 555 | 87.70% |
| PSX240621P00119000 | 2024-06-12 3:56PM EDT | 119.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 73.63% |
| PSX240621P00120000 | 2024-06-12 10:36AM EDT | 120.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 161 | 391 | 71.24% |
| PSX240621P00122000 | 2024-06-12 10:37AM EDT | 122.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | - | 54 | 64.16% |
| PSX240621P00125000 | 2024-06-13 11:09AM EDT | 125.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 4 | 244 | 53.52% |
| PSX240621P00129000 | 2024-06-11 9:56AM EDT | 129.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | - | 3 | 34.28% |
| PSX240621P00130000 | 2024-06-14 2:48PM EDT | 130.00 | 0.23 | 0.15 | 0.30 | +0.03 | +15.00% | 24 | 328 | 32.47% |
| PSX240621P00131000 | 2024-06-14 3:15PM EDT | 131.00 | 0.26 | 0.25 | 0.35 | -0.29 | -52.73% | 1 | 16 | 30.27% |
| PSX240621P00132000 | 2024-06-14 3:25PM EDT | 132.00 | 0.34 | 0.30 | 0.45 | -0.01 | -2.86% | 4 | 83 | 28.91% |
| PSX240621P00133000 | 2024-06-14 3:59PM EDT | 133.00 | 0.55 | 0.45 | 0.60 | -0.67 | -54.92% | 11 | 53 | 27.88% |
| PSX240621P00134000 | 2024-06-13 12:50PM EDT | 134.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 7 | 64 | 26.91% |
| PSX240621P00135000 | 2024-06-14 1:27PM EDT | 135.00 | 0.93 | 0.85 | 1.05 | -0.20 | -17.70% | 31 | 363 | 25.83% |
| PSX240621P00136000 | 2024-06-14 3:52PM EDT | 136.00 | 1.30 | 1.25 | 1.40 | -0.10 | -7.14% | 17 | 92 | 25.15% |
| PSX240621P00137000 | 2024-06-14 3:54PM EDT | 137.00 | 1.75 | 1.70 | 1.85 | +0.35 | +25.00% | 30 | 80 | 24.68% |
| PSX240621P00138000 | 2024-06-14 3:47PM EDT | 138.00 | 2.30 | 2.25 | 2.40 | -0.10 | -4.17% | 37 | 85 | 24.32% |
| PSX240621P00139000 | 2024-06-14 9:44AM EDT | 139.00 | 2.91 | 2.90 | 3.10 | -0.16 | -5.21% | 4 | 54 | 24.93% |
| PSX240621P00140000 | 2024-06-14 3:49PM EDT | 140.00 | 3.60 | 3.50 | 3.90 | -0.40 | -10.00% | 21 | 659 | 26.07% |
| PSX240621P00141000 | 2024-06-06 11:54AM EDT | 141.00 | 4.40 | 2.75 | 4.80 | 0.00 | - | 5 | 9 | 28.25% |
| PSX240621P00142000 | 2024-06-14 2:15PM EDT | 142.00 | 5.00 | 4.50 | 7.00 | +0.60 | +13.64% | 3 | 27 | 53.64% |
| PSX240621P00143000 | 2024-06-03 10:24AM EDT | 143.00 | 5.10 | 5.20 | 6.80 | 0.00 | - | 1 | 29 | 35.72% |
| PSX240621P00144000 | 2024-06-04 1:48PM EDT | 144.00 | 6.60 | 6.10 | 7.80 | 0.00 | - | 1 | 22 | 39.26% |
| PSX240621P00145000 | 2024-06-14 3:48PM EDT | 145.00 | 8.32 | 7.80 | 8.60 | +0.02 | +0.24% | 6 | 915 | 37.31% |
| PSX240621P00146000 | 2024-06-03 10:25AM EDT | 146.00 | 7.30 | 8.90 | 9.90 | 0.00 | - | 1 | 25 | 48.44% |
| PSX240621P00147000 | 2024-06-11 10:57AM EDT | 147.00 | 10.60 | 9.90 | 10.80 | 0.00 | - | 11 | 0 | 49.17% |
| PSX240621P00148000 | 2024-05-21 11:23AM EDT | 148.00 | 5.00 | 9.60 | 12.10 | 0.00 | - | - | 0 | 59.86% |
| PSX240621P00150000 | 2024-06-13 1:02PM EDT | 150.00 | 12.75 | 12.20 | 14.00 | 0.00 | - | 2 | 343 | 63.87% |
| PSX240621P00155000 | 2024-06-13 2:23PM EDT | 155.00 | 17.80 | 16.30 | 18.70 | 0.00 | - | 408 | 8 | 69.14% |
| PSX240621P00160000 | 2024-05-21 9:35AM EDT | 160.00 | 15.50 | 21.70 | 23.70 | 0.00 | - | 1 | 0 | 81.93% |
| PSX240621P00162500 | 2024-06-07 11:01AM EDT | 162.50 | 23.80 | 24.90 | 27.40 | 0.00 | - | 1 | 0 | 85.74% |
| PSX240621P00165000 | 2024-05-30 3:11PM EDT | 165.00 | 28.20 | 27.70 | 30.00 | 0.00 | - | 2 | 0 | 99.95% |
| PSX240621P00170000 | 2024-05-30 2:48PM EDT | 170.00 | 33.30 | 31.50 | 34.90 | 0.00 | - | 11 | 4 | 144.39% |
| PSX240621P00175000 | 2024-05-20 2:48PM EDT | 175.00 | 31.30 | 37.20 | 40.00 | 0.00 | - | 302 | 0 | 110.35% |
| PSX240621P00180000 | 2024-05-17 3:09PM EDT | 180.00 | 31.70 | 42.20 | 45.00 | 0.00 | - | 70 | 0 | 120.22% |
© 2024 Yahoo. All rights reserved.