Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240119C00032500 | 2023-02-16 4:59PM EDT | 32.50 | 72.42 | 61.90 | 63.60 | 0.00 | - | 5 | 0 | 0.00% |
| PSX240119C00035000 | 2023-08-16 3:48PM EDT | 35.00 | 78.49 | 85.60 | 87.10 | 0.00 | - | 14 | 5 | 168.90% |
| PSX240119C00037500 | 2021-11-15 4:54PM EDT | 37.50 | 41.38 | 30.70 | 35.30 | 0.00 | - | 12 | 0 | 0.00% |
| PSX240119C00040000 | 2023-05-18 3:52PM EDT | 40.00 | 56.50 | 57.00 | 57.80 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240119C00042500 | 2022-08-22 9:49AM EDT | 42.50 | 44.82 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| PSX240119C00045000 | 2022-09-22 10:10AM EDT | 45.00 | 37.16 | 55.50 | 56.50 | 0.00 | - | 1 | 10 | 0.00% |
| PSX240119C00047500 | 2022-08-22 9:48AM EDT | 47.50 | 40.29 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| PSX240119C00050000 | 2023-08-16 2:33PM EDT | 50.00 | 63.90 | 70.80 | 72.20 | 0.00 | - | 40 | 11 | 125.83% |
| PSX240119C00055000 | 2023-08-02 2:12PM EDT | 55.00 | 54.13 | 62.20 | 63.20 | 0.00 | - | 1 | 3 | 0.00% |
| PSX240119C00057500 | 2023-08-17 12:35PM EDT | 57.50 | 58.47 | 63.00 | 65.20 | 0.00 | - | 5 | 1 | 109.55% |
| PSX240119C00060000 | 2023-09-12 11:10AM EDT | 60.00 | 64.28 | 58.60 | 59.50 | 0.00 | - | 1 | 2 | 67.04% |
| PSX240119C00062500 | 2022-05-04 2:47PM EDT | 62.50 | 34.00 | 43.10 | 44.20 | 0.00 | - | 1 | 12 | 0.00% |
| PSX240119C00065000 | 2023-09-08 1:30PM EDT | 65.00 | 57.78 | 53.50 | 54.60 | 0.00 | - | 2 | 2 | 60.06% |
| PSX240119C00067500 | 2023-06-02 2:20PM EDT | 67.50 | 30.87 | 28.70 | 29.10 | 0.00 | - | 5 | 4 | 0.00% |
| PSX240119C00070000 | 2023-08-17 10:24AM EDT | 70.00 | 46.36 | 50.60 | 52.80 | 0.00 | - | 2 | 84 | 85.89% |
| PSX240119C00072500 | 2023-07-11 9:37AM EDT | 72.50 | 28.60 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| PSX240119C00075000 | 2023-09-19 3:50PM EDT | 75.00 | 45.85 | 43.80 | 44.70 | 0.00 | - | 30 | 178 | 51.10% |
| PSX240119C00077500 | 2023-08-25 12:19PM EDT | 77.50 | 36.92 | 41.30 | 42.40 | 0.00 | - | 1 | 43 | 56.47% |
| PSX240119C00080000 | 2023-09-12 1:11PM EDT | 80.00 | 45.30 | 38.90 | 39.90 | 0.00 | - | 5 | 178 | 53.10% |
| PSX240119C00082500 | 2023-07-26 12:31PM EDT | 82.50 | 28.10 | 32.50 | 33.20 | 0.00 | - | 5 | 97 | 0.00% |
| PSX240119C00085000 | 2023-09-08 9:52AM EDT | 85.00 | 38.20 | 34.00 | 35.00 | 0.00 | - | 1 | 188 | 47.53% |
| PSX240119C00087500 | 2023-09-07 1:39PM EDT | 87.50 | 32.35 | 31.70 | 32.60 | 0.00 | - | 1 | 253 | 45.24% |
| PSX240119C00090000 | 2023-09-22 10:56AM EDT | 90.00 | 31.35 | 29.30 | 30.30 | -0.20 | -0.63% | 100 | 675 | 43.69% |
| PSX240119C00092500 | 2023-09-11 1:12PM EDT | 92.50 | 30.79 | 27.00 | 27.90 | 0.00 | - | 5 | 156 | 41.24% |
| PSX240119C00095000 | 2023-08-16 9:38AM EDT | 95.00 | 22.08 | 26.60 | 29.80 | 0.00 | - | 1 | 321 | 54.88% |
| PSX240119C00097500 | 2023-09-08 12:37PM EDT | 97.50 | 27.23 | 22.80 | 23.20 | 0.00 | - | 7 | 226 | 36.85% |
| PSX240119C00100000 | 2023-09-21 11:27AM EDT | 100.00 | 23.09 | 20.70 | 21.00 | 0.00 | - | 2 | 1,035 | 35.40% |
| PSX240119C00105000 | 2023-09-22 1:25PM EDT | 105.00 | 17.17 | 16.60 | 16.90 | -1.63 | -8.67% | 1 | 1,112 | 33.31% |
| PSX240119C00110000 | 2023-09-21 3:26PM EDT | 110.00 | 13.19 | 12.90 | 13.20 | -1.01 | -7.11% | 1 | 2,106 | 31.70% |
| PSX240119C00115000 | 2023-09-21 3:24PM EDT | 115.00 | 10.86 | 9.70 | 9.90 | 0.00 | - | 11 | 1,367 | 30.16% |
| PSX240119C00120000 | 2023-09-22 3:32PM EDT | 120.00 | 7.50 | 6.90 | 7.10 | -0.30 | -3.85% | 10 | 1,892 | 28.82% |
| PSX240119C00125000 | 2023-09-22 3:12PM EDT | 125.00 | 5.27 | 4.70 | 5.00 | -0.33 | -5.89% | 26 | 3,711 | 28.24% |
| PSX240119C00130000 | 2023-09-22 11:45AM EDT | 130.00 | 3.47 | 3.10 | 3.30 | -0.53 | -13.25% | 21 | 1,270 | 27.36% |
| PSX240119C00135000 | 2023-09-22 3:42PM EDT | 135.00 | 2.10 | 2.00 | 2.10 | -0.37 | -14.98% | 51 | 910 | 26.73% |
| PSX240119C00140000 | 2023-09-21 2:50PM EDT | 140.00 | 1.59 | 1.25 | 1.35 | 0.00 | - | 115 | 523 | 26.66% |
| PSX240119C00145000 | 2023-09-18 10:41AM EDT | 145.00 | 1.12 | 0.75 | 0.85 | 0.00 | - | 7 | 226 | 26.64% |
| PSX240119C00150000 | 2023-09-18 10:41AM EDT | 150.00 | 0.64 | 0.45 | 0.55 | 0.00 | - | 5 | 126 | 26.91% |
| PSX240119C00155000 | 2023-09-14 12:28PM EDT | 155.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 1 | 110 | 27.86% |
| PSX240119C00160000 | 2023-09-11 3:03PM EDT | 160.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 149 | 28.83% |
| PSX240119C00165000 | 2023-07-20 2:36PM EDT | 165.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 80 | 29.15% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240119P00032500 | 2023-07-20 3:14PM EDT | 32.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 64 | 82.81% |
| PSX240119P00035000 | 2023-06-22 2:05PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 18 | 87.89% |
| PSX240119P00037500 | 2022-12-30 3:10PM EDT | 37.50 | 0.40 | 0.10 | 0.45 | 0.00 | - | 1 | 32 | 99.12% |
| PSX240119P00040000 | 2023-08-09 12:24PM EDT | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 34 | 69.53% |
| PSX240119P00042500 | 2023-09-01 1:25PM EDT | 42.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 23 | 74.61% |
| PSX240119P00045000 | 2023-08-28 3:21PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 70.51% |
| PSX240119P00047500 | 2023-09-06 11:01AM EDT | 47.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 43 | 541 | 63.67% |
| PSX240119P00050000 | 2023-08-01 2:21PM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 13 | 63.28% |
| PSX240119P00055000 | 2023-08-08 11:16AM EDT | 55.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 396 | 54.10% |
| PSX240119P00057500 | 2023-09-07 3:18PM EDT | 57.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 223 | 51.17% |
| PSX240119P00060000 | 2023-08-30 12:31PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 544 | 52.73% |
| PSX240119P00062500 | 2023-08-18 9:37AM EDT | 62.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 25 | 52.73% |
| PSX240119P00065000 | 2023-09-13 12:04PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 216 | 49.81% |
| PSX240119P00067500 | 2023-09-20 10:16AM EDT | 67.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 44 | 46.97% |
| PSX240119P00070000 | 2023-09-12 2:54PM EDT | 70.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 184 | 46.29% |
| PSX240119P00072500 | 2023-09-12 2:55PM EDT | 72.50 | 0.17 | 0.00 | 0.20 | 0.00 | - | 3 | 54 | 43.56% |
| PSX240119P00075000 | 2023-09-21 1:39PM EDT | 75.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 484 | 40.87% |
| PSX240119P00077500 | 2023-08-21 10:16AM EDT | 77.50 | 0.40 | 0.05 | 0.25 | 0.00 | - | 3 | 844 | 39.75% |
| PSX240119P00080000 | 2023-09-21 10:53AM EDT | 80.00 | 0.26 | 0.05 | 0.55 | 0.00 | - | 2 | 672 | 43.21% |
| PSX240119P00082500 | 2023-09-12 2:36PM EDT | 82.50 | 0.31 | 0.15 | 0.35 | 0.00 | - | 1 | 802 | 36.87% |
| PSX240119P00085000 | 2023-09-14 11:39AM EDT | 85.00 | 0.29 | 0.00 | 0.70 | 0.00 | - | 1 | 1,079 | 39.70% |
| PSX240119P00087500 | 2023-09-22 10:04AM EDT | 87.50 | 0.45 | 0.50 | 0.55 | +0.10 | +28.57% | 10 | 965 | 34.91% |
| PSX240119P00090000 | 2023-09-20 12:41PM EDT | 90.00 | 0.49 | 0.60 | 0.70 | 0.00 | - | 8 | 1,178 | 34.13% |
| PSX240119P00092500 | 2023-09-12 9:59AM EDT | 92.50 | 0.55 | 0.75 | 0.85 | 0.00 | - | 10 | 557 | 33.03% |
| PSX240119P00095000 | 2023-09-22 1:47PM EDT | 95.00 | 0.95 | 0.95 | 1.05 | +0.19 | +25.00% | 1 | 705 | 32.09% |
| PSX240119P00097500 | 2023-09-15 3:44PM EDT | 97.50 | 1.00 | 1.20 | 1.30 | 0.00 | - | 1 | 462 | 31.23% |
| PSX240119P00100000 | 2023-09-22 11:33AM EDT | 100.00 | 1.45 | 1.50 | 1.60 | +0.08 | +5.84% | 1 | 847 | 30.36% |
| PSX240119P00105000 | 2023-09-20 12:06PM EDT | 105.00 | 1.90 | 2.35 | 2.45 | 0.00 | - | 2 | 939 | 28.95% |
| PSX240119P00110000 | 2023-09-22 3:56PM EDT | 110.00 | 3.60 | 3.50 | 3.70 | +0.30 | +9.09% | 14 | 443 | 27.78% |
| PSX240119P00115000 | 2023-09-22 2:35PM EDT | 115.00 | 5.05 | 5.20 | 5.40 | +0.15 | +3.06% | 1 | 496 | 26.63% |
| PSX240119P00120000 | 2023-09-22 3:23PM EDT | 120.00 | 7.50 | 7.50 | 7.70 | +0.90 | +13.64% | 27 | 290 | 25.78% |
| PSX240119P00125000 | 2023-09-22 11:56AM EDT | 125.00 | 10.00 | 10.30 | 10.60 | +0.30 | +3.09% | 4 | 100 | 25.09% |
| PSX240119P00130000 | 2022-09-27 10:32AM EDT | 130.00 | 54.25 | 32.10 | 33.50 | 0.00 | - | 8 | 12 | 95.97% |
| PSX240119P00135000 | 2022-05-16 12:07AM EDT | 135.00 | 50.00 | 36.40 | 37.80 | 0.00 | - | - | 3 | 99.26% |
| PSX240119P00140000 | 2023-09-08 2:31PM EDT | 140.00 | 19.20 | 21.90 | 22.60 | 0.00 | - | 3 | 4 | 25.60% |
| PSX240119P00145000 | 2023-05-01 10:01AM EDT | 145.00 | 46.70 | 52.50 | 53.20 | 0.00 | - | - | 0 | 131.19% |
| PSX240119P00150000 | 2022-11-21 1:07AM EDT | 150.00 | 46.40 | 52.60 | 53.60 | 0.00 | - | - | - | 118.23% |
| PSX240119P00155000 | 2023-01-09 12:12PM EDT | 155.00 | 51.60 | 52.70 | 53.90 | 0.00 | - | 5 | 25 | 104.74% |
| PSX240119P00160000 | 2022-11-25 11:27AM EDT | 160.00 | 50.64 | 56.70 | 57.90 | 0.00 | - | 50 | 34 | 105.10% |
© 2023 Yahoo. All rights reserved.
