Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621C00047500 | 2023-07-21 10:11AM EDT | 47.50 | 57.40 | 66.80 | 67.80 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621C00060000 | 2023-07-18 3:59PM EDT | 60.00 | 41.68 | 54.10 | 55.10 | 0.00 | - | 6 | 0 | 0.00% |
| PSX240621C00065000 | 2023-09-08 11:18AM EDT | 65.00 | 59.14 | 44.50 | 45.50 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621C00070000 | 2024-02-13 11:07AM EDT | 70.00 | 73.95 | 82.80 | 86.50 | 0.00 | - | 1 | 10 | 278.42% |
| PSX240621C00075000 | 2024-04-26 3:44PM EDT | 75.00 | 76.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240621C00080000 | 2023-11-29 3:36PM EDT | 80.00 | 45.00 | 52.80 | 55.00 | 0.00 | - | 6 | 13 | 0.00% |
| PSX240621C00085000 | 2024-04-03 3:15PM EDT | 85.00 | 88.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX240621C00087500 | 2023-08-28 9:32AM EDT | 87.50 | 30.40 | 35.40 | 36.50 | 0.00 | - | 1 | 4 | 0.00% |
| PSX240621C00090000 | 2023-12-14 10:47AM EDT | 90.00 | 39.50 | 42.10 | 45.90 | 0.00 | - | 20 | 31 | 0.00% |
| PSX240621C00092500 | 2023-06-23 12:42PM EDT | 92.50 | 10.60 | 19.30 | 19.80 | 0.00 | - | 1 | 6 | 0.00% |
| PSX240621C00095000 | 2023-12-01 12:20PM EDT | 95.00 | 37.16 | 38.80 | 40.50 | 0.00 | - | 1 | 6 | 0.00% |
| PSX240621C00097500 | 2024-04-12 3:06PM EDT | 97.50 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621C00100000 | 2024-02-26 4:51PM EDT | 100.00 | 51.53 | 58.30 | 61.10 | 0.00 | - | 7 | 92 | 208.56% |
| PSX240621C00105000 | 2024-04-30 3:50PM EDT | 105.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621C00110000 | 2024-05-01 10:00AM EDT | 110.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX240621C00115000 | 2024-04-30 11:49AM EDT | 115.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621C00120000 | 2024-04-30 12:35PM EDT | 120.00 | 25.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PSX240621C00125000 | 2024-04-30 3:45PM EDT | 125.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PSX240621C00130000 | 2024-04-29 3:48PM EDT | 130.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240621C00135000 | 2024-05-01 11:29AM EDT | 135.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX240621C00140000 | 2024-05-01 3:09PM EDT | 140.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| PSX240621C00145000 | 2024-05-01 3:03PM EDT | 145.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| PSX240621C00150000 | 2024-05-01 3:32PM EDT | 150.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 627 | 0 | 3.13% |
| PSX240621C00155000 | 2024-05-01 3:30PM EDT | 155.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| PSX240621C00160000 | 2024-05-01 3:50PM EDT | 160.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| PSX240621C00165000 | 2024-05-01 2:41PM EDT | 165.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| PSX240621C00170000 | 2024-05-01 1:20PM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PSX240621C00175000 | 2024-05-01 3:48PM EDT | 175.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PSX240621C00180000 | 2024-05-01 11:49AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSX240621C00185000 | 2024-04-30 12:47PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240621C00190000 | 2024-04-26 3:44PM EDT | 190.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PSX240621C00195000 | 2024-04-05 10:22AM EDT | 195.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| PSX240621C00200000 | 2024-04-24 3:51PM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621P00047500 | 2024-01-02 4:20PM EDT | 47.50 | 0.06 | 0.00 | 1.40 | 0.00 | - | 40 | 28 | 161.87% |
| PSX240621P00050000 | 2023-10-30 10:44AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 22 | 50.00% |
| PSX240621P00055000 | 2023-11-10 3:54PM EDT | 55.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 8 | 11 | 113.48% |
| PSX240621P00060000 | 2024-01-02 4:20PM EDT | 60.00 | 0.11 | 0.00 | 1.40 | 0.00 | - | 40 | 27 | 129.64% |
| PSX240621P00065000 | 2024-04-24 1:39PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX240621P00070000 | 2024-01-04 11:36AM EDT | 70.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 730 | 79.88% |
| PSX240621P00075000 | 2024-04-18 2:41PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240621P00080000 | 2024-04-08 3:03PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PSX240621P00085000 | 2024-04-22 9:37AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PSX240621P00087500 | 2024-02-26 12:26PM EDT | 87.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 25.00% |
| PSX240621P00090000 | 2024-04-30 1:01PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PSX240621P00092500 | 2024-02-20 10:44AM EDT | 92.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 5 | 25 | 54.49% |
| PSX240621P00095000 | 2024-04-29 9:57AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240621P00097500 | 2024-02-14 3:54PM EDT | 97.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 61 | 51.27% |
| PSX240621P00100000 | 2024-05-01 2:06PM EDT | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240621P00105000 | 2024-05-01 2:06PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSX240621P00110000 | 2024-05-01 2:06PM EDT | 110.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PSX240621P00115000 | 2024-04-18 1:53PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSX240621P00120000 | 2024-05-01 3:53PM EDT | 120.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PSX240621P00125000 | 2024-05-01 3:53PM EDT | 125.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| PSX240621P00130000 | 2024-05-01 3:52PM EDT | 130.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| PSX240621P00135000 | 2024-05-01 12:54PM EDT | 135.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| PSX240621P00140000 | 2024-05-01 1:42PM EDT | 140.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| PSX240621P00145000 | 2024-05-01 3:07PM EDT | 145.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PSX240621P00150000 | 2024-05-01 3:03PM EDT | 150.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| PSX240621P00155000 | 2024-05-01 12:15PM EDT | 155.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621P00160000 | 2024-04-26 10:03AM EDT | 160.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621P00165000 | 2024-04-30 10:16AM EDT | 165.00 | 19.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621P00170000 | 2024-04-18 1:58PM EDT | 170.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX240621P00175000 | 2024-04-29 10:05AM EDT | 175.00 | 24.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240621P00180000 | 2024-04-04 12:01PM EDT | 180.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.