Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240607C00130000 | 2024-05-30 2:28PM EDT | 130.00 | 8.45 | 7.20 | 9.70 | 0.00 | - | 10 | 10 | 64.26% |
| PSX240607C00135000 | 2024-05-31 1:09PM EDT | 135.00 | 7.30 | 3.20 | 4.60 | 0.00 | - | 4 | 4 | 36.13% |
| PSX240607C00136000 | 2024-06-03 2:12PM EDT | 136.00 | 3.20 | 3.50 | 3.80 | -2.80 | -46.67% | 3 | 10 | 34.91% |
| PSX240607C00137000 | 2024-06-03 11:57AM EDT | 137.00 | 2.80 | 2.85 | 3.00 | +0.10 | +3.70% | 6 | 19 | 32.62% |
| PSX240607C00138000 | 2024-06-03 2:33PM EDT | 138.00 | 1.94 | 2.20 | 2.35 | -1.16 | -37.42% | 7 | 220 | 31.96% |
| PSX240607C00139000 | 2024-06-03 3:56PM EDT | 139.00 | 1.58 | 1.65 | 1.80 | -2.16 | -57.75% | 46 | 42 | 31.62% |
| PSX240607C00140000 | 2024-06-03 3:59PM EDT | 140.00 | 1.25 | 1.20 | 1.35 | -1.45 | -53.70% | 36 | 53 | 31.52% |
| PSX240607C00141000 | 2024-06-03 3:39PM EDT | 141.00 | 0.83 | 0.80 | 1.00 | -1.17 | -58.50% | 101 | 61 | 31.71% |
| PSX240607C00142000 | 2024-06-03 3:38PM EDT | 142.00 | 0.49 | 0.55 | 0.65 | -1.42 | -74.35% | 10 | 66 | 30.32% |
| PSX240607C00143000 | 2024-06-03 1:25PM EDT | 143.00 | 0.35 | 0.35 | 0.50 | -1.12 | -76.19% | 11 | 21 | 31.79% |
| PSX240607C00144000 | 2024-06-03 3:41PM EDT | 144.00 | 0.25 | 0.20 | 0.35 | -0.68 | -73.12% | 15 | 32 | 32.13% |
| PSX240607C00145000 | 2024-06-03 3:58PM EDT | 145.00 | 0.10 | 0.15 | 0.20 | -0.80 | -88.89% | 69 | 208 | 30.96% |
| PSX240607C00146000 | 2024-06-03 3:38PM EDT | 146.00 | 0.07 | 0.05 | 0.15 | -0.55 | -88.71% | 42 | 234 | 32.23% |
| PSX240607C00147000 | 2024-06-03 11:26AM EDT | 147.00 | 0.18 | 0.05 | 0.10 | -0.24 | -57.14% | 3 | 74 | 32.62% |
| PSX240607C00148000 | 2024-06-03 11:29AM EDT | 148.00 | 0.10 | 0.00 | 0.10 | -0.15 | -60.00% | 11 | 84 | 35.74% |
| PSX240607C00149000 | 2024-06-03 12:17PM EDT | 149.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 13 | 38.67% |
| PSX240607C00150000 | 2024-05-31 1:09PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | -0.11 | -68.75% | 5 | 91 | 41.60% |
| PSX240607C00152500 | 2024-05-24 9:30AM EDT | 152.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 48.83% |
| PSX240607C00155000 | 2024-06-03 11:26AM EDT | 155.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 2 | 195 | 61.72% |
| PSX240607C00157500 | 2024-05-24 10:54AM EDT | 157.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 93.16% |
| PSX240607C00160000 | 2024-05-28 2:07PM EDT | 160.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 7 | 119 | 61.72% |
| PSX240607C00165000 | 2024-05-22 9:35AM EDT | 165.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 2 | 22 | 117.09% |
| PSX240607C00170000 | 2024-05-06 10:26AM EDT | 170.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 1 | 12 | 154.15% |
| PSX240607C00175000 | 2024-05-08 11:40AM EDT | 175.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | - | 13 | 150.39% |
| PSX240607C00180000 | 2024-05-09 11:09AM EDT | 180.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 176.95% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240607P00110000 | 2024-05-29 2:18PM EDT | 110.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | - | 60 | 144.82% |
| PSX240607P00115000 | 2024-05-29 1:38PM EDT | 115.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 210 | 74.22% |
| PSX240607P00120000 | 2024-05-30 11:05AM EDT | 120.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 65.23% |
| PSX240607P00122000 | 2024-05-29 1:01PM EDT | 122.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 5 | 58.59% |
| PSX240607P00124000 | 2024-05-31 3:30PM EDT | 124.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 52.34% |
| PSX240607P00125000 | 2024-05-31 9:37AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 12 | 64 | 55.08% |
| PSX240607P00127000 | 2024-05-30 1:59PM EDT | 127.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 48.05% |
| PSX240607P00129000 | 2024-05-29 1:06PM EDT | 129.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | - | 7 | 41.21% |
| PSX240607P00130000 | 2024-05-31 10:05AM EDT | 130.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 1 | 8 | 37.70% |
| PSX240607P00131000 | 2024-05-29 1:36PM EDT | 131.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | - | 6 | 37.11% |
| PSX240607P00132000 | 2024-05-31 12:56PM EDT | 132.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 2 | 2 | 35.74% |
| PSX240607P00133000 | 2024-06-03 12:44PM EDT | 133.00 | 0.30 | 0.15 | 0.25 | -0.30 | -50.00% | 10 | 5 | 33.69% |
| PSX240607P00134000 | 2024-06-03 2:41PM EDT | 134.00 | 0.35 | 0.25 | 0.40 | -0.30 | -46.15% | 38 | 16 | 34.18% |
| PSX240607P00135000 | 2024-06-03 3:56PM EDT | 135.00 | 0.53 | 0.40 | 0.50 | +0.23 | +76.67% | 70 | 33 | 32.03% |
| PSX240607P00136000 | 2024-06-03 2:49PM EDT | 136.00 | 0.75 | 0.60 | 0.70 | -0.30 | -28.57% | 5 | 9 | 31.30% |
| PSX240607P00137000 | 2024-06-03 12:36PM EDT | 137.00 | 1.05 | 0.85 | 0.95 | +0.60 | +133.33% | 13 | 62 | 30.35% |
| PSX240607P00138000 | 2024-06-03 1:14PM EDT | 138.00 | 1.75 | 1.20 | 1.35 | +0.95 | +118.75% | 28 | 19 | 30.71% |
| PSX240607P00139000 | 2024-06-03 1:04PM EDT | 139.00 | 2.20 | 1.65 | 1.80 | +1.00 | +83.33% | 26 | 72 | 30.42% |
| PSX240607P00140000 | 2024-06-03 3:42PM EDT | 140.00 | 2.75 | 2.15 | 2.35 | +1.58 | +135.04% | 163 | 204 | 30.27% |
| PSX240607P00141000 | 2024-06-03 1:28PM EDT | 141.00 | 3.35 | 2.75 | 3.00 | +1.43 | +74.48% | 3 | 17 | 30.40% |
| PSX240607P00142000 | 2024-05-31 3:43PM EDT | 142.00 | 2.60 | 3.40 | 3.80 | 0.00 | - | 15 | 26 | 32.03% |
| PSX240607P00143000 | 2024-05-31 11:33AM EDT | 143.00 | 3.20 | 3.20 | 5.60 | 0.00 | - | 3 | 70 | 53.61% |
| PSX240607P00144000 | 2024-05-31 10:16AM EDT | 144.00 | 4.72 | 5.10 | 5.80 | 0.00 | - | 4 | 15 | 42.04% |
| PSX240607P00145000 | 2024-06-03 3:34PM EDT | 145.00 | 6.80 | 5.80 | 6.60 | +3.05 | +81.33% | 4 | 36 | 41.50% |
| PSX240607P00148000 | 2024-05-29 11:39AM EDT | 148.00 | 8.73 | 8.00 | 10.90 | 0.00 | - | 11 | 0 | 85.89% |
| PSX240607P00149000 | 2024-05-23 9:42AM EDT | 149.00 | 6.80 | 8.30 | 12.20 | 0.00 | - | - | 7 | 97.12% |
| PSX240607P00150000 | 2024-05-30 2:48PM EDT | 150.00 | 12.10 | 10.30 | 13.40 | 0.00 | - | 11 | 11 | 69.24% |
| PSX240607P00155000 | 2024-05-02 11:57AM EDT | 155.00 | 13.32 | 10.80 | 13.40 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240607P00160000 | 2024-05-17 1:50PM EDT | 160.00 | 13.04 | 19.60 | 22.70 | 0.00 | - | 5 | 0 | 66.41% |
| PSX240607P00175000 | 2024-05-17 12:49PM EDT | 175.00 | 28.50 | 34.40 | 38.30 | 0.00 | - | 100 | 0 | 122.07% |
© 2024 Yahoo. All rights reserved.