Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX241011C00111000 | 2024-09-30 12:27PM EDT | 111.00 | 20.10 | 21.80 | 22.80 | 0.00 | - | - | 1 | 118.56% |
| PSX241011C00117000 | 2024-09-12 3:55PM EDT | 117.00 | 10.10 | 16.10 | 16.80 | 0.00 | - | - | 1 | 97.27% |
| PSX241011C00120000 | 2024-09-30 9:51AM EDT | 120.00 | 10.50 | 13.20 | 13.90 | 0.00 | - | - | 1 | 86.33% |
| PSX241011C00121000 | 2024-10-02 9:36AM EDT | 121.00 | 12.90 | 12.20 | 13.30 | 0.00 | - | 1 | 1 | 87.89% |
| PSX241011C00124000 | 2024-09-30 9:51AM EDT | 124.00 | 6.90 | 9.30 | 9.80 | 0.00 | - | - | 1 | 66.02% |
| PSX241011C00125000 | 2024-10-04 10:24AM EDT | 125.00 | 14.81 | 8.40 | 9.10 | 0.00 | - | 3 | 3 | 66.46% |
| PSX241011C00126000 | 2024-09-30 9:52AM EDT | 126.00 | 5.20 | 6.90 | 7.90 | 0.00 | - | 2 | 3 | 51.22% |
| PSX241011C00127000 | 2024-10-03 12:06PM EDT | 127.00 | 11.07 | 5.90 | 7.20 | 0.00 | - | 2 | 2 | 50.20% |
| PSX241011C00128000 | 2024-10-03 12:48PM EDT | 128.00 | 10.52 | 5.50 | 6.00 | 0.00 | - | 2 | 10 | 55.27% |
| PSX241011C00129000 | 2024-10-02 10:25AM EDT | 129.00 | 6.40 | 4.90 | 5.50 | 0.00 | - | 15 | 19 | 53.32% |
| PSX241011C00130000 | 2024-10-08 9:46AM EDT | 130.00 | 4.00 | 3.80 | 4.20 | -5.00 | -55.56% | 3 | 42 | 46.66% |
| PSX241011C00131000 | 2024-10-02 3:33PM EDT | 131.00 | 4.27 | 3.10 | 3.60 | 0.00 | - | 11 | 22 | 47.22% |
| PSX241011C00132000 | 2024-10-03 12:56PM EDT | 132.00 | 3.05 | 2.50 | 2.80 | -4.33 | -58.67% | 1 | 26 | 43.02% |
| PSX241011C00133000 | 2024-10-07 1:40PM EDT | 133.00 | 6.60 | 1.75 | 2.15 | 0.00 | - | 2 | 77 | 40.53% |
| PSX241011C00134000 | 2024-10-04 3:10PM EDT | 134.00 | 5.26 | 0.65 | 1.65 | 0.00 | - | 4 | 33 | 39.45% |
| PSX241011C00135000 | 2024-10-08 9:33AM EDT | 135.00 | 2.27 | 1.00 | 1.25 | -2.87 | -55.84% | 8 | 105 | 38.92% |
| PSX241011C00136000 | 2024-10-08 9:33AM EDT | 136.00 | 1.75 | 0.70 | 0.90 | -1.35 | -43.55% | 6 | 53 | 37.94% |
| PSX241011C00137000 | 2024-10-08 9:40AM EDT | 137.00 | 0.80 | 0.40 | 0.55 | -2.40 | -75.00% | 2 | 114 | 35.16% |
| PSX241011C00138000 | 2024-10-07 12:59PM EDT | 138.00 | 2.90 | 0.30 | 0.50 | 0.00 | - | 14 | 69 | 38.57% |
| PSX241011C00139000 | 2024-10-07 12:57PM EDT | 139.00 | 2.30 | 0.15 | 0.30 | 0.00 | - | 18 | 138 | 36.72% |
| PSX241011C00140000 | 2024-10-08 10:03AM EDT | 140.00 | 0.20 | 0.10 | 0.20 | -1.10 | -84.62% | 4 | 516 | 36.52% |
| PSX241011C00141000 | 2024-10-07 3:11PM EDT | 141.00 | 1.10 | 0.00 | 0.15 | 0.00 | - | 20 | 211 | 37.60% |
| PSX241011C00142000 | 2024-10-08 9:53AM EDT | 142.00 | 0.07 | 0.05 | 0.15 | -0.63 | -90.00% | 11 | 122 | 41.02% |
| PSX241011C00143000 | 2024-10-07 12:37PM EDT | 143.00 | 0.80 | 0.05 | 0.15 | 0.00 | - | 4 | 74 | 44.34% |
| PSX241011C00144000 | 2024-10-07 3:56PM EDT | 144.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 43 | 102 | 50.59% |
| PSX241011C00145000 | 2024-10-07 1:44PM EDT | 145.00 | 0.33 | 0.00 | 0.40 | 0.00 | - | 13 | 104 | 53.81% |
| PSX241011C00146000 | 2024-10-04 3:04PM EDT | 146.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 5 | 148 | 55.47% |
| PSX241011C00147000 | 2024-10-04 10:19AM EDT | 147.00 | 0.75 | 0.00 | 0.65 | 0.00 | - | 3 | 61 | 67.09% |
| PSX241011C00148000 | 2024-10-07 11:11AM EDT | 148.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 5 | 28 | 71.68% |
| PSX241011C00150000 | 2024-10-07 11:39AM EDT | 150.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 79.59% |
| PSX241011C00165000 | 2024-10-04 9:37AM EDT | 165.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 16 | 16 | 131.54% |
| PSX241011C00175000 | 2024-10-04 11:46AM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 149.61% |
| PSX241011C00180000 | 2024-10-04 11:45AM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 161.62% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX241011P00105000 | 2024-09-17 3:13PM EDT | 105.00 | 0.68 | 0.00 | 0.10 | 0.00 | - | - | 4 | 99.22% |
| PSX241011P00110000 | 2024-10-04 3:01PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 471 | 309 | 75.00% |
| PSX241011P00111000 | 2024-09-18 11:38AM EDT | 111.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | - | 12 | 78.13% |
| PSX241011P00112000 | 2024-10-08 9:40AM EDT | 112.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 28 | 75.00% |
| PSX241011P00113000 | 2024-10-08 9:42AM EDT | 113.00 | 0.05 | 0.00 | 0.05 | -0.13 | -72.22% | 4 | 12 | 64.84% |
| PSX241011P00114000 | 2024-10-08 9:42AM EDT | 114.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 17 | 61.72% |
| PSX241011P00115000 | 2024-10-08 9:38AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 17 | 40 | 64.45% |
| PSX241011P00116000 | 2024-10-08 9:45AM EDT | 116.00 | 0.05 | 0.00 | 0.20 | -0.80 | -94.12% | 47 | 9 | 68.36% |
| PSX241011P00117000 | 2024-10-08 9:43AM EDT | 117.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 1 | 45 | 52.34% |
| PSX241011P00120000 | 2024-10-08 9:40AM EDT | 120.00 | 0.47 | 0.00 | 0.25 | +0.42 | +840.00% | 3 | 32 | 55.86% |
| PSX241011P00121000 | 2024-10-01 11:22AM EDT | 121.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 8 | 12 | 66.70% |
| PSX241011P00122000 | 2024-10-02 10:11AM EDT | 122.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 62.21% |
| PSX241011P00124000 | 2024-10-08 9:43AM EDT | 124.00 | 0.15 | 0.05 | 0.20 | +0.14 | +1,400.00% | 6 | 23 | 45.22% |
| PSX241011P00125000 | 2024-10-08 9:46AM EDT | 125.00 | 0.15 | 0.00 | 0.20 | -0.05 | -25.00% | 1 | 26 | 41.11% |
| PSX241011P00126000 | 2024-09-11 1:56PM EDT | 126.00 | 4.13 | 0.10 | 0.20 | 0.00 | - | - | 1 | 36.91% |
| PSX241011P00127000 | 2024-10-07 12:53PM EDT | 127.00 | 0.05 | 0.15 | 0.25 | 0.00 | - | 10 | 34 | 34.77% |
| PSX241011P00128000 | 2024-10-07 12:34PM EDT | 128.00 | 0.06 | 0.25 | 0.35 | 0.00 | - | 22 | 53 | 33.59% |
| PSX241011P00129000 | 2024-10-08 9:52AM EDT | 129.00 | 0.60 | 0.35 | 0.50 | +0.45 | +300.00% | 92 | 24 | 32.86% |
| PSX241011P00130000 | 2024-10-04 2:23PM EDT | 130.00 | 0.40 | 0.55 | 0.65 | 0.00 | - | 1 | 24 | 30.88% |
| PSX241011P00131000 | 2024-10-07 12:52PM EDT | 131.00 | 0.10 | 0.75 | 0.90 | 0.00 | - | 6 | 18 | 29.88% |
| PSX241011P00132000 | 2024-10-08 9:39AM EDT | 132.00 | 1.47 | 1.10 | 1.30 | +1.27 | +635.00% | 1 | 45 | 30.20% |
| PSX241011P00133000 | 2024-10-08 9:42AM EDT | 133.00 | 1.65 | 1.45 | 1.65 | +1.30 | +371.43% | 6 | 8 | 27.88% |
| PSX241011P00134000 | 2024-10-08 10:04AM EDT | 134.00 | 2.12 | 1.95 | 2.20 | +1.67 | +371.11% | 2 | 17 | 27.39% |
| PSX241011P00135000 | 2024-10-07 12:48PM EDT | 135.00 | 0.52 | 2.55 | 2.80 | 0.00 | - | 4 | 12 | 25.78% |
| PSX241011P00136000 | 2024-10-04 10:56AM EDT | 136.00 | 1.55 | 3.10 | 3.70 | 0.00 | - | 1 | 8 | 28.91% |
| PSX241011P00138000 | 2024-10-07 3:46PM EDT | 138.00 | 1.63 | 4.80 | 4.90 | 0.00 | - | 81 | 87 | 0.00% |
| PSX241011P00139000 | 2024-10-07 2:30PM EDT | 139.00 | 1.95 | 5.40 | 6.60 | 0.00 | - | 11 | 25 | 40.04% |
| PSX241011P00140000 | 2024-10-07 1:09PM EDT | 140.00 | 2.25 | 6.50 | 7.50 | 0.00 | - | 4 | 303 | 40.67% |
| PSX241011P00141000 | 2024-10-04 12:13PM EDT | 141.00 | 3.30 | 7.20 | 8.10 | 0.00 | - | 23 | 24 | 0.00% |
| PSX241011P00142000 | 2024-10-08 9:46AM EDT | 142.00 | 9.00 | 8.50 | 9.40 | +4.60 | +104.55% | 2 | 1 | 43.75% |
| PSX241011P00145000 | 2024-10-04 12:23PM EDT | 145.00 | 6.30 | 11.50 | 12.00 | 0.00 | - | 8 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.