Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240920C00070000 | 2024-09-13 12:44PM EDT | 70.00 | 57.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PSX240920C00075000 | 2024-07-30 9:30AM EDT | 75.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX240920C00090000 | 2024-08-19 3:06PM EDT | 90.00 | 49.70 | 38.20 | 42.00 | 0.00 | - | 180 | 0 | 0.00% |
| PSX240920C00100000 | 2024-09-04 3:32PM EDT | 100.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240920C00105000 | 2024-09-17 9:45AM EDT | 105.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PSX240920C00108000 | 2024-09-13 10:03AM EDT | 108.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| PSX240920C00110000 | 2024-08-19 3:06PM EDT | 110.00 | 28.70 | 20.00 | 21.90 | 0.00 | - | 155 | 0 | 0.00% |
| PSX240920C00115000 | 2024-09-18 3:35PM EDT | 115.00 | 15.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PSX240920C00116000 | 2024-09-10 3:43PM EDT | 116.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX240920C00120000 | 2024-09-19 2:12PM EDT | 120.00 | 13.18 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| PSX240920C00121000 | 2024-09-12 3:55PM EDT | 121.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PSX240920C00122000 | 2024-09-12 3:55PM EDT | 122.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PSX240920C00123000 | 2024-09-18 9:45AM EDT | 123.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240920C00124000 | 2024-09-13 11:19AM EDT | 124.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| PSX240920C00125000 | 2024-09-19 2:52PM EDT | 125.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240920C00126000 | 2024-09-19 11:23AM EDT | 126.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| PSX240920C00127000 | 2024-09-18 3:36PM EDT | 127.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 18 | 39 | 0.00% |
| PSX240920C00128000 | 2024-09-19 3:58PM EDT | 128.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 18 | 35 | 0.00% |
| PSX240920C00129000 | 2024-09-19 3:55PM EDT | 129.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 0.00% |
| PSX240920C00130000 | 2024-09-19 3:03PM EDT | 130.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| PSX240920C00131000 | 2024-09-19 3:03PM EDT | 131.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 116 | 107 | 0.00% |
| PSX240920C00132000 | 2024-09-19 3:56PM EDT | 132.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 152 | 113 | 0.00% |
| PSX240920C00133000 | 2024-09-19 3:53PM EDT | 133.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 26 | 48 | 1.56% |
| PSX240920C00134000 | 2024-09-19 1:56PM EDT | 134.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 15 | 61 | 6.25% |
| PSX240920C00135000 | 2024-09-19 11:09AM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PSX240920C00136000 | 2024-09-19 11:20AM EDT | 136.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 49 | 12.50% |
| PSX240920C00137000 | 2024-09-19 1:45PM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 12.50% |
| PSX240920C00138000 | 2024-09-16 12:50PM EDT | 138.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240920C00139000 | 2024-09-18 2:01PM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 182 | 25.00% |
| PSX240920C00140000 | 2024-09-19 12:39PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 436 | 25.00% |
| PSX240920C00141000 | 2024-09-19 10:13AM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 25.00% |
| PSX240920C00142000 | 2024-09-18 11:08AM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 25.00% |
| PSX240920C00143000 | 2024-09-18 11:08AM EDT | 143.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240920C00144000 | 2024-09-18 11:08AM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX240920C00145000 | 2024-09-19 1:15PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,039 | 50.00% |
| PSX240920C00146000 | 2024-09-18 11:09AM EDT | 146.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 50.00% |
| PSX240920C00147000 | 2024-09-18 11:09AM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 50.00% |
| PSX240920C00148000 | 2024-09-18 11:09AM EDT | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| PSX240920C00149000 | 2024-09-18 11:09AM EDT | 149.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| PSX240920C00150000 | 2024-09-19 3:57PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 822 | 50.00% |
| PSX240920C00152500 | 2024-09-18 11:09AM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 50.00% |
| PSX240920C00155000 | 2024-09-19 12:40PM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX240920C00160000 | 2024-09-17 1:45PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 498 | 50.00% |
| PSX240920C00165000 | 2024-09-05 1:57PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PSX240920C00170000 | 2024-09-13 12:43PM EDT | 170.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 50.00% |
| PSX240920C00175000 | 2024-09-04 9:47AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 50.00% |
| PSX240920C00180000 | 2024-08-26 3:34PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PSX240920C00185000 | 2024-09-18 1:58PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 50.00% |
| PSX240920C00190000 | 2024-08-20 3:16PM EDT | 190.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 5 | 105 | 303.13% |
| PSX240920C00195000 | 2024-08-12 2:35PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 162 | 182 | 275.00% |
| PSX240920C00200000 | 2024-09-05 9:30AM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 474 | 100.00% |
| PSX240920C00210000 | 2024-08-09 2:57PM EDT | 210.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 8 | 18 | 491.41% |
| PSX240920C00230000 | 2024-06-25 9:30AM EDT | 230.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 446.88% |
| PSX240920C00250000 | 2024-04-29 10:43AM EDT | 250.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 2 | 608.98% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240920P00070000 | 2024-06-13 2:16PM EDT | 70.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 722.27% |
| PSX240920P00075000 | 2024-08-01 3:15PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 585.94% |
| PSX240920P00085000 | 2024-02-23 3:33PM EDT | 85.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 440.23% |
| PSX240920P00090000 | 2024-06-05 12:55PM EDT | 90.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 2 | 4 | 475.78% |
| PSX240920P00095000 | 2024-09-11 2:53PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| PSX240920P00100000 | 2024-09-13 10:02AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 54 | 50.00% |
| PSX240920P00104000 | 2024-09-16 9:39AM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 322 | 346 | 50.00% |
| PSX240920P00105000 | 2024-09-13 11:27AM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PSX240920P00108000 | 2024-09-16 11:27AM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| PSX240920P00109000 | 2024-09-13 2:51PM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| PSX240920P00110000 | 2024-09-16 12:18PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| PSX240920P00111000 | 2024-09-18 12:11PM EDT | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 50.00% |
| PSX240920P00112000 | 2024-09-11 1:23PM EDT | 112.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| PSX240920P00115000 | 2024-09-17 3:40PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 227 | 50.00% |
| PSX240920P00120000 | 2024-09-19 2:51PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 585 | 50.00% |
| PSX240920P00121000 | 2024-09-19 10:35AM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 79 | 134 | 50.00% |
| PSX240920P00122000 | 2024-09-19 10:42AM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 73 | 87 | 50.00% |
| PSX240920P00123000 | 2024-09-18 10:26AM EDT | 123.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 59 | 25.00% |
| PSX240920P00124000 | 2024-09-19 10:04AM EDT | 124.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 25.00% |
| PSX240920P00125000 | 2024-09-19 9:52AM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 323 | 25.00% |
| PSX240920P00126000 | 2024-09-18 2:13PM EDT | 126.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| PSX240920P00127000 | 2024-09-19 1:32PM EDT | 127.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| PSX240920P00128000 | 2024-09-19 2:53PM EDT | 128.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| PSX240920P00129000 | 2024-09-19 10:04AM EDT | 129.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 179 | 12.50% |
| PSX240920P00130000 | 2024-09-19 12:46PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 417 | 12.50% |
| PSX240920P00131000 | 2024-09-19 3:56PM EDT | 131.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 6.25% |
| PSX240920P00132000 | 2024-09-19 3:59PM EDT | 132.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 3.13% |
| PSX240920P00133000 | 2024-09-19 3:49PM EDT | 133.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| PSX240920P00134000 | 2024-09-19 9:43AM EDT | 134.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| PSX240920P00135000 | 2024-09-19 2:11PM EDT | 135.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 25 | 255 | 0.00% |
| PSX240920P00136000 | 2024-09-09 10:08AM EDT | 136.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| PSX240920P00137000 | 2024-09-19 1:09PM EDT | 137.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| PSX240920P00138000 | 2024-09-18 2:37PM EDT | 138.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240920P00139000 | 2024-09-12 3:38PM EDT | 139.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| PSX240920P00140000 | 2024-09-18 2:50PM EDT | 140.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 14 | 31 | 0.00% |
| PSX240920P00141000 | 2024-09-12 3:38PM EDT | 141.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| PSX240920P00142000 | 2024-09-16 9:46AM EDT | 142.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240920P00145000 | 2024-09-06 2:19PM EDT | 145.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240920P00150000 | 2024-09-05 3:23PM EDT | 150.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PSX240920P00155000 | 2024-09-06 3:18PM EDT | 155.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| PSX240920P00160000 | 2024-09-16 9:46AM EDT | 160.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240920P00162500 | 2024-09-16 9:46AM EDT | 162.50 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240920P00165000 | 2024-09-16 9:46AM EDT | 165.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240920P00170000 | 2024-08-22 3:41PM EDT | 170.00 | 36.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240920P00175000 | 2024-04-04 12:08PM EDT | 175.00 | 12.86 | 30.70 | 34.20 | 0.00 | - | 6 | 8 | 0.00% |
| PSX240920P00180000 | 2024-04-02 1:19PM EDT | 180.00 | 18.30 | 35.40 | 37.90 | 0.00 | - | - | 1 | 0.00% |
| PSX240920P00190000 | 2024-04-04 12:55PM EDT | 190.00 | 22.00 | 45.20 | 49.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.