Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503C00125000 | 2024-04-30 9:58AM EDT | 125.00 | 23.37 | 17.90 | 18.80 | 0.00 | - | 1 | 1 | 137.89% |
| PSX240503C00145000 | 2024-05-03 10:33AM EDT | 145.00 | 0.02 | 0.00 | 0.05 | -0.65 | -97.01% | 13 | 104 | 16.99% |
| PSX240503C00148000 | 2024-05-02 12:06PM EDT | 148.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 91 | 36.52% |
| PSX240503C00149000 | 2024-05-03 10:05AM EDT | 149.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 58 | 42.58% |
| PSX240503C00150000 | 2024-05-03 1:57PM EDT | 150.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 2 | 71 | 48.44% |
| PSX240503C00152500 | 2024-05-03 11:30AM EDT | 152.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 7 | 195 | 55.86% |
| PSX240503C00155000 | 2024-05-03 1:22PM EDT | 155.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 253 | 67.97% |
| PSX240503C00157500 | 2024-05-03 1:18PM EDT | 157.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 155 | 79.69% |
| PSX240503C00160000 | 2024-05-03 1:16PM EDT | 160.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 6 | 152 | 91.41% |
| PSX240503C00162500 | 2024-05-02 10:33AM EDT | 162.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 102.34% |
| PSX240503C00165000 | 2024-05-02 9:30AM EDT | 165.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 12 | 78 | 112.50% |
| PSX240503C00167500 | 2024-04-30 3:59PM EDT | 167.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 123.44% |
| PSX240503C00170000 | 2024-04-29 12:34PM EDT | 170.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 183 | 132.81% |
| PSX240503C00172500 | 2024-04-26 10:21AM EDT | 172.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 143.75% |
| PSX240503C00175000 | 2024-05-03 10:27AM EDT | 175.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 9 | 103 | 166.41% |
| PSX240503C00177500 | 2024-04-11 10:11AM EDT | 177.50 | 1.00 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 176.56% |
| PSX240503C00180000 | 2024-04-19 3:15PM EDT | 180.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 9 | 185.94% |
| PSX240503C00182500 | 2024-04-15 3:50PM EDT | 182.50 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 195.31% |
| PSX240503C00185000 | 2024-04-15 1:51PM EDT | 185.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 204.69% |
| PSX240503C00187500 | 2024-05-03 9:52AM EDT | 187.50 | 0.04 | 0.00 | 0.10 | -0.41 | -91.11% | 1 | 4 | 214.06% |
| PSX240503C00190000 | 2024-04-10 11:39AM EDT | 190.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 206.25% |
| PSX240503C00195000 | 2024-04-10 11:39AM EDT | 195.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 223.44% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503P00130000 | 2024-04-26 10:39AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 82.81% |
| PSX240503P00135000 | 2024-04-09 10:35AM EDT | 135.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 53.91% |
| PSX240503P00138000 | 2024-05-02 10:23AM EDT | 138.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 41.02% |
| PSX240503P00139000 | 2024-05-02 12:34PM EDT | 139.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 79 | 34.38% |
| PSX240503P00140000 | 2024-05-03 9:37AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 160 | 27.74% |
| PSX240503P00141000 | 2024-05-02 2:07PM EDT | 141.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 5 | 32 | 20.70% |
| PSX240503P00142000 | 2024-05-03 10:55AM EDT | 142.00 | 0.20 | 0.00 | 0.05 | -0.05 | -20.00% | 2 | 45 | 13.28% |
| PSX240503P00143000 | 2024-05-03 2:07PM EDT | 143.00 | 0.05 | 0.10 | 0.15 | -0.65 | -92.86% | 25 | 64 | 8.40% |
| PSX240503P00144000 | 2024-05-03 12:14PM EDT | 144.00 | 0.87 | 0.65 | 0.90 | 0.00 | - | 46 | 26 | 13.77% |
| PSX240503P00145000 | 2024-05-03 12:29PM EDT | 145.00 | 1.34 | 1.35 | 2.15 | -0.01 | -0.74% | 2 | 15 | 34.62% |
| PSX240503P00146000 | 2024-05-02 9:41AM EDT | 146.00 | 3.65 | 2.60 | 3.10 | 0.00 | - | 1 | 22 | 42.09% |
| PSX240503P00147000 | 2024-05-02 1:14PM EDT | 147.00 | 2.84 | 3.50 | 4.10 | 0.00 | - | 1 | 102 | 50.98% |
| PSX240503P00148000 | 2024-05-03 9:56AM EDT | 148.00 | 3.85 | 4.50 | 5.20 | -1.20 | -23.76% | 3 | 7 | 64.75% |
| PSX240503P00149000 | 2024-05-01 3:07PM EDT | 149.00 | 8.03 | 5.30 | 6.00 | 0.00 | - | 16 | 1 | 60.74% |
| PSX240503P00150000 | 2024-05-01 3:31PM EDT | 150.00 | 9.01 | 5.80 | 7.10 | 0.00 | - | 340 | 21 | 75.00% |
| PSX240503P00152500 | 2024-05-03 10:54AM EDT | 152.50 | 9.88 | 8.90 | 9.70 | -2.22 | -18.35% | 5 | 31 | 60.16% |
| PSX240503P00155000 | 2024-05-02 10:23AM EDT | 155.00 | 11.60 | 11.30 | 12.00 | 0.00 | - | 5 | 29 | 101.56% |
| PSX240503P00157500 | 2024-05-01 3:35PM EDT | 157.50 | 16.70 | 13.70 | 15.00 | 0.00 | - | 19 | 5 | 96.88% |
| PSX240503P00160000 | 2024-05-01 3:18PM EDT | 160.00 | 18.90 | 15.00 | 18.30 | 0.00 | - | 56 | 9 | 218.85% |
| PSX240503P00162500 | 2024-04-29 12:34PM EDT | 162.50 | 11.34 | 18.80 | 19.50 | 0.00 | - | 3 | 9 | 146.09% |
| PSX240503P00165000 | 2024-04-30 1:56PM EDT | 165.00 | 20.79 | 21.30 | 23.70 | 0.00 | - | 3 | 0 | 206.35% |
| PSX240503P00167500 | 2024-05-01 3:55PM EDT | 167.50 | 26.50 | 23.80 | 24.60 | 0.00 | - | 1 | 1 | 185.55% |
| PSX240503P00170000 | 2024-04-17 9:59AM EDT | 170.00 | 11.70 | 25.30 | 28.10 | 0.00 | - | 6 | 0 | 278.52% |
| PSX240503P00172500 | 2024-04-17 1:21PM EDT | 172.50 | 15.75 | 27.90 | 30.20 | 0.00 | - | 3 | 0 | 267.29% |
| PSX240503P00175000 | 2024-04-25 10:22AM EDT | 175.00 | 19.00 | 30.50 | 33.10 | 0.00 | - | 5 | 0 | 161.72% |
© 2024 Yahoo. All rights reserved.