Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX241018C00085000 | 2024-09-12 9:47AM EDT | 85.00 | 41.20 | 50.30 | 53.50 | 0.00 | - | - | 1 | 238.09% |
| PSX241018C00090000 | 2024-09-19 11:12AM EDT | 90.00 | 43.16 | 45.30 | 48.50 | 0.00 | - | 1 | 0 | 213.38% |
| PSX241018C00110000 | 2024-10-02 10:16AM EDT | 110.00 | 25.33 | 25.30 | 28.00 | 0.00 | - | 2 | 2 | 109.18% |
| PSX241018C00115000 | 2024-09-12 9:42AM EDT | 115.00 | 12.90 | 21.10 | 23.60 | 0.00 | - | - | 1 | 121.39% |
| PSX241018C00120000 | 2024-09-20 10:03AM EDT | 120.00 | 8.60 | 16.20 | 17.00 | 0.00 | - | 1 | 3 | 68.95% |
| PSX241018C00125000 | 2024-10-03 10:00AM EDT | 125.00 | 10.00 | 9.50 | 12.90 | 0.00 | - | 1 | 45 | 89.31% |
| PSX241018C00127000 | 2024-10-11 12:34PM EDT | 127.00 | 10.00 | 9.10 | 9.90 | +3.20 | +47.06% | 5 | 1 | 54.20% |
| PSX241018C00130000 | 2024-10-10 2:54PM EDT | 130.00 | 7.16 | 6.20 | 6.90 | -0.04 | -0.56% | 3 | 622 | 41.31% |
| PSX241018C00131000 | 2024-10-11 10:16AM EDT | 131.00 | 6.50 | 5.70 | 6.00 | +1.30 | +25.00% | 5 | 67 | 39.26% |
| PSX241018C00132000 | 2024-10-09 11:13AM EDT | 132.00 | 3.83 | 4.30 | 5.10 | 0.00 | - | 1 | 28 | 36.72% |
| PSX241018C00133000 | 2024-10-11 11:50AM EDT | 133.00 | 4.35 | 3.90 | 4.30 | -0.55 | -11.22% | 4 | 215 | 35.60% |
| PSX241018C00134000 | 2024-10-11 9:50AM EDT | 134.00 | 3.60 | 3.30 | 3.60 | -0.17 | -4.51% | 1 | 189 | 35.35% |
| PSX241018C00135000 | 2024-10-11 3:46PM EDT | 135.00 | 2.90 | 2.60 | 2.80 | -0.10 | -3.33% | 6 | 638 | 32.42% |
| PSX241018C00136000 | 2024-10-11 3:36PM EDT | 136.00 | 2.30 | 2.00 | 2.20 | -0.35 | -13.21% | 11 | 106 | 31.79% |
| PSX241018C00137000 | 2024-10-11 3:47PM EDT | 137.00 | 1.70 | 1.50 | 1.70 | -0.65 | -27.66% | 73 | 270 | 31.47% |
| PSX241018C00138000 | 2024-10-11 11:46AM EDT | 138.00 | 1.45 | 1.10 | 1.25 | -0.30 | -17.14% | 22 | 99 | 30.69% |
| PSX241018C00139000 | 2024-10-11 3:42PM EDT | 139.00 | 1.00 | 0.80 | 0.95 | -0.30 | -23.08% | 8 | 34 | 31.15% |
| PSX241018C00140000 | 2024-10-11 3:52PM EDT | 140.00 | 0.67 | 0.55 | 0.70 | -0.37 | -35.58% | 2 | 603 | 31.35% |
| PSX241018C00141000 | 2024-10-10 3:44PM EDT | 141.00 | 0.51 | 0.40 | 0.60 | -0.26 | -33.77% | 1 | 94 | 33.69% |
| PSX241018C00142000 | 2024-10-11 12:22PM EDT | 142.00 | 0.45 | 0.30 | 0.40 | -0.05 | -10.00% | 1 | 114 | 32.86% |
| PSX241018C00143000 | 2024-10-11 11:51AM EDT | 143.00 | 0.33 | 0.20 | 0.35 | -0.02 | -5.71% | 22 | 536 | 35.11% |
| PSX241018C00144000 | 2024-10-11 12:27PM EDT | 144.00 | 0.22 | 0.15 | 0.25 | +0.02 | +10.00% | 2 | 27 | 35.25% |
| PSX241018C00145000 | 2024-10-10 11:51AM EDT | 145.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 4 | 616 | 36.43% |
| PSX241018C00150000 | 2024-10-08 1:59PM EDT | 150.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 262 | 53.61% |
| PSX241018C00152500 | 2024-10-08 9:52AM EDT | 152.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 52.93% |
| PSX241018C00155000 | 2024-09-23 2:28PM EDT | 155.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 6 | 11 | 59.08% |
| PSX241018C00160000 | 2024-09-30 11:13AM EDT | 160.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 87.01% |
| PSX241018C00195000 | 2024-10-04 11:50AM EDT | 195.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 3 | 161.82% |
| PSX241018C00200000 | 2024-10-04 11:49AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 33 | 33 | 130.47% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX241018P00080000 | 2024-09-13 1:02PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 184.38% |
| PSX241018P00085000 | 2024-09-17 10:07AM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 153.13% |
| PSX241018P00095000 | 2024-09-18 3:20PM EDT | 95.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 129.69% |
| PSX241018P00100000 | 2024-09-10 1:42PM EDT | 100.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 4 | 1 | 119.14% |
| PSX241018P00105000 | 2024-09-18 3:49PM EDT | 105.00 | 0.93 | 0.00 | 0.10 | 0.00 | - | - | 14 | 97.27% |
| PSX241018P00110000 | 2024-10-04 3:13PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 45 | 81.64% |
| PSX241018P00115000 | 2024-10-10 9:53AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 63 | 60.94% |
| PSX241018P00120000 | 2024-10-11 9:40AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 212 | 167 | 51.95% |
| PSX241018P00121000 | 2024-10-03 10:25AM EDT | 121.00 | 0.68 | 0.00 | 0.25 | 0.00 | - | 8 | 11 | 57.03% |
| PSX241018P00122000 | 2024-10-09 12:14PM EDT | 122.00 | 0.05 | 0.00 | 0.10 | -0.11 | -68.75% | 20 | 26 | 51.56% |
| PSX241018P00123000 | 2024-10-03 9:40AM EDT | 123.00 | 0.37 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 55.37% |
| PSX241018P00124000 | 2024-10-08 12:35PM EDT | 124.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 60.16% |
| PSX241018P00125000 | 2024-10-09 12:10PM EDT | 125.00 | 0.35 | 0.05 | 0.60 | 0.00 | - | 1 | 205 | 54.20% |
| PSX241018P00126000 | 2024-10-08 10:17AM EDT | 126.00 | 0.60 | 0.05 | 0.35 | 0.00 | - | 75 | 88 | 51.42% |
| PSX241018P00127000 | 2024-10-09 10:09AM EDT | 127.00 | 0.75 | 0.10 | 0.20 | 0.00 | - | 1 | 7 | 41.31% |
| PSX241018P00128000 | 2024-10-10 1:47PM EDT | 128.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 8 | 17 | 39.84% |
| PSX241018P00129000 | 2024-10-11 10:04AM EDT | 129.00 | 0.30 | 0.15 | 0.25 | -0.07 | -18.92% | 1 | 223 | 36.13% |
| PSX241018P00130000 | 2024-10-11 3:51PM EDT | 130.00 | 0.26 | 0.20 | 0.30 | -0.29 | -52.73% | 13 | 283 | 34.08% |
| PSX241018P00131000 | 2024-10-11 12:31PM EDT | 131.00 | 0.42 | 0.30 | 0.40 | -0.23 | -35.38% | 1 | 246 | 32.96% |
| PSX241018P00132000 | 2024-10-11 2:03PM EDT | 132.00 | 0.55 | 0.45 | 0.55 | -0.16 | -22.54% | 6 | 32 | 32.30% |
| PSX241018P00133000 | 2024-10-11 12:08PM EDT | 133.00 | 0.63 | 0.60 | 0.75 | -0.37 | -37.00% | 3 | 59 | 31.69% |
| PSX241018P00134000 | 2024-10-10 10:19AM EDT | 134.00 | 1.43 | 0.85 | 1.00 | 0.00 | - | 2 | 10 | 30.96% |
| PSX241018P00135000 | 2024-10-11 1:59PM EDT | 135.00 | 1.10 | 1.15 | 1.35 | -1.35 | -55.10% | 2 | 157 | 30.81% |
| PSX241018P00136000 | 2024-10-10 2:43PM EDT | 136.00 | 2.00 | 1.55 | 1.75 | 0.00 | - | 20 | 25 | 30.20% |
| PSX241018P00138000 | 2024-10-11 11:52AM EDT | 138.00 | 2.85 | 2.65 | 2.90 | -0.35 | -10.94% | 1 | 15 | 30.69% |
| PSX241018P00139000 | 2024-10-11 11:44AM EDT | 139.00 | 3.50 | 3.30 | 3.60 | -3.30 | -48.53% | 3 | 7 | 31.15% |
| PSX241018P00140000 | 2024-10-11 9:58AM EDT | 140.00 | 4.31 | 4.10 | 4.50 | +0.46 | +11.95% | 4 | 55 | 34.30% |
| PSX241018P00141000 | 2024-10-04 12:10PM EDT | 141.00 | 4.10 | 4.40 | 5.40 | 0.00 | - | 17 | 17 | 36.91% |
| PSX241018P00145000 | 2024-10-07 9:43AM EDT | 145.00 | 6.80 | 6.70 | 9.10 | 0.00 | - | 100 | 100 | 45.22% |
| PSX241018P00150000 | 2024-10-01 2:32PM EDT | 150.00 | 17.67 | 13.20 | 14.30 | 0.00 | - | 1 | 1 | 68.31% |
| PSX241018P00155000 | 2024-08-30 10:28AM EDT | 155.00 | 17.20 | 23.80 | 24.20 | 0.00 | - | 1 | 0 | 184.81% |
| PSX241018P00160000 | 2024-09-30 11:30AM EDT | 160.00 | 29.25 | 23.30 | 24.00 | 0.00 | - | 1 | 1 | 85.84% |
| PSX241018P00165000 | 2024-09-12 3:58PM EDT | 165.00 | 40.12 | 27.90 | 29.80 | 0.00 | - | - | 0 | 88.48% |
© 2024 Yahoo. All rights reserved.