Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250221C00090000 | 2024-09-03 1:07PM EDT | 90.00 | 45.57 | 47.60 | 51.50 | 0.00 | - | 1 | 3 | 63.95% |
| PSX250221C00100000 | 2024-08-29 12:54PM EDT | 100.00 | 37.66 | 32.10 | 33.60 | 0.00 | - | - | 3 | 0.00% |
| PSX250221C00120000 | 2024-09-23 3:29PM EDT | 120.00 | 15.90 | 21.70 | 22.70 | 0.00 | - | 10 | 17 | 35.06% |
| PSX250221C00125000 | 2024-10-04 9:41AM EDT | 125.00 | 19.05 | 18.20 | 20.10 | 0.00 | - | 1 | 44 | 37.79% |
| PSX250221C00130000 | 2024-10-04 1:33PM EDT | 130.00 | 15.40 | 14.00 | 16.20 | 0.00 | - | 3 | 75 | 34.84% |
| PSX250221C00135000 | 2024-10-04 2:04PM EDT | 135.00 | 12.50 | 11.70 | 12.30 | 0.00 | - | 25 | 60 | 31.21% |
| PSX250221C00140000 | 2024-10-07 10:39AM EDT | 140.00 | 9.50 | 9.20 | 9.70 | -0.50 | -5.00% | 2 | 92 | 30.58% |
| PSX250221C00145000 | 2024-10-07 10:39AM EDT | 145.00 | 7.30 | 7.00 | 7.70 | -0.30 | -3.95% | 1 | 99 | 30.63% |
| PSX250221C00150000 | 2024-10-04 2:59PM EDT | 150.00 | 5.40 | 5.20 | 6.00 | 0.00 | - | 10 | 120 | 30.55% |
| PSX250221C00155000 | 2024-10-04 1:23PM EDT | 155.00 | 4.50 | 3.80 | 4.30 | 0.00 | - | 2 | 145 | 29.41% |
| PSX250221C00160000 | 2024-10-07 1:00PM EDT | 160.00 | 3.06 | 2.75 | 3.60 | -0.24 | -7.27% | 20 | 43 | 30.75% |
| PSX250221C00165000 | 2024-10-07 11:31AM EDT | 165.00 | 2.25 | 1.95 | 3.10 | +0.15 | +7.14% | 2 | 16 | 32.26% |
| PSX250221C00170000 | 2024-10-03 2:16PM EDT | 170.00 | 1.50 | 1.35 | 1.60 | 0.00 | - | 1 | 21 | 28.49% |
| PSX250221C00175000 | 2024-10-03 2:49PM EDT | 175.00 | 1.10 | 0.95 | 1.80 | 0.00 | - | 1 | 12 | 32.25% |
| PSX250221C00180000 | 2024-08-19 11:02AM EDT | 180.00 | 1.25 | 0.05 | 0.70 | 0.00 | - | 3 | 6 | 27.54% |
| PSX250221C00185000 | 2024-09-20 10:05AM EDT | 185.00 | 0.20 | 0.45 | 0.60 | 0.00 | - | 1 | 5 | 28.75% |
| PSX250221C00190000 | 2024-07-30 9:30AM EDT | 190.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250221P00085000 | 2024-09-06 10:32AM EDT | 85.00 | 0.50 | 0.00 | 1.45 | 0.00 | - | 2 | 2 | 57.50% |
| PSX250221P00090000 | 2024-08-14 12:38PM EDT | 90.00 | 0.80 | 0.65 | 0.85 | 0.00 | - | 15 | 15 | 45.78% |
| PSX250221P00095000 | 2024-09-24 3:37PM EDT | 95.00 | 0.75 | 0.15 | 1.55 | 0.00 | - | 1 | 6 | 47.56% |
| PSX250221P00100000 | 2024-08-30 12:56PM EDT | 100.00 | 0.80 | 0.95 | 1.10 | 0.00 | - | 5 | 8 | 38.76% |
| PSX250221P00105000 | 2024-09-24 11:44AM EDT | 105.00 | 1.50 | 0.60 | 1.85 | 0.00 | - | 2 | 18 | 39.53% |
| PSX250221P00110000 | 2024-09-27 1:12PM EDT | 110.00 | 2.27 | 1.40 | 2.40 | 0.00 | - | 2 | 31 | 37.70% |
| PSX250221P00115000 | 2024-10-01 9:32AM EDT | 115.00 | 3.20 | 2.10 | 2.30 | 0.00 | - | 2 | 146 | 32.07% |
| PSX250221P00120000 | 2024-10-02 9:57AM EDT | 120.00 | 3.74 | 3.00 | 4.90 | 0.00 | - | 1 | 38 | 37.81% |
| PSX250221P00125000 | 2024-10-01 9:56AM EDT | 125.00 | 6.04 | 4.20 | 4.50 | 0.00 | - | 1 | 100 | 30.42% |
| PSX250221P00130000 | 2024-10-07 9:47AM EDT | 130.00 | 5.70 | 5.70 | 6.00 | -0.40 | -6.56% | 8 | 188 | 29.40% |
| PSX250221P00135000 | 2024-10-03 10:18AM EDT | 135.00 | 8.60 | 7.60 | 8.00 | 0.00 | - | 1 | 71 | 28.81% |
| PSX250221P00140000 | 2024-10-03 10:39AM EDT | 140.00 | 11.30 | 10.00 | 10.50 | 0.00 | - | 2 | 94 | 28.53% |
| PSX250221P00145000 | 2024-09-06 1:05PM EDT | 145.00 | 19.58 | 12.90 | 13.60 | 0.00 | - | 1 | 14 | 28.86% |
| PSX250221P00150000 | 2024-09-10 2:37PM EDT | 150.00 | 25.75 | 14.30 | 16.60 | 0.00 | - | 5 | 3 | 27.74% |
| PSX250221P00165000 | 2024-09-09 10:26AM EDT | 165.00 | 36.42 | 26.10 | 30.30 | 0.00 | - | - | 0 | 35.00% |
© 2024 Yahoo. All rights reserved.