Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240816C00095000 | 2024-02-12 2:28PM EDT | 95.00 | 51.35 | 60.00 | 62.30 | 0.00 | - | - | 1 | 138.07% |
| PSX240816C00100000 | 2023-12-22 10:59AM EDT | 100.00 | 37.68 | 33.30 | 37.50 | 0.00 | - | 1 | 1 | 0.00% |
| PSX240816C00110000 | 2024-04-22 2:32PM EDT | 110.00 | 49.05 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| PSX240816C00115000 | 2024-04-26 9:35AM EDT | 115.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| PSX240816C00120000 | 2024-05-01 3:45PM EDT | 120.00 | 22.82 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| PSX240816C00125000 | 2024-03-15 10:28AM EDT | 125.00 | 35.98 | 37.90 | 41.10 | 0.00 | - | 1 | 16 | 111.07% |
| PSX240816C00130000 | 2024-05-01 12:23PM EDT | 130.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| PSX240816C00135000 | 2024-05-01 10:49AM EDT | 135.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 15 | 91 | 0.00% |
| PSX240816C00140000 | 2024-05-01 3:27PM EDT | 140.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 12 | 125 | 0.00% |
| PSX240816C00145000 | 2024-04-30 3:47PM EDT | 145.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 32 | 287 | 1.56% |
| PSX240816C00150000 | 2024-05-01 1:24PM EDT | 150.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 33 | 270 | 3.13% |
| PSX240816C00155000 | 2024-05-01 12:37PM EDT | 155.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 3.13% |
| PSX240816C00160000 | 2024-05-01 12:55PM EDT | 160.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 253 | 6.25% |
| PSX240816C00165000 | 2024-04-30 3:44PM EDT | 165.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 11 | 566 | 6.25% |
| PSX240816C00170000 | 2024-04-30 3:35PM EDT | 170.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 65 | 134 | 6.25% |
| PSX240816C00175000 | 2024-05-01 9:51AM EDT | 175.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 6.25% |
| PSX240816C00180000 | 2024-04-30 1:05PM EDT | 180.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| PSX240816C00185000 | 2024-04-30 9:31AM EDT | 185.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| PSX240816C00190000 | 2024-05-01 10:41AM EDT | 190.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 12.50% |
| PSX240816C00195000 | 2024-04-26 10:02AM EDT | 195.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 54 | 71 | 12.50% |
| PSX240816C00200000 | 2024-04-09 9:38AM EDT | 200.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| PSX240816C00210000 | 2024-04-04 12:31PM EDT | 210.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| PSX240816C00230000 | 2024-03-21 2:53PM EDT | 230.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | - | 1 | 41.65% |
| PSX240816C00250000 | 2024-04-26 3:40PM EDT | 250.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240816P00065000 | 2023-12-29 3:34PM EDT | 65.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 63.87% |
| PSX240816P00090000 | 2024-02-23 3:31PM EDT | 90.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 4 | 9 | 46.63% |
| PSX240816P00095000 | 2024-02-29 2:19PM EDT | 95.00 | 0.39 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 43.43% |
| PSX240816P00100000 | 2024-04-26 3:59PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 23 | 12.50% |
| PSX240816P00105000 | 2024-04-04 12:13PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| PSX240816P00110000 | 2024-04-18 12:53PM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 12.50% |
| PSX240816P00115000 | 2024-03-26 9:30AM EDT | 115.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 6.25% |
| PSX240816P00120000 | 2024-04-30 2:35PM EDT | 120.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 6.25% |
| PSX240816P00125000 | 2024-04-15 3:03PM EDT | 125.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 8 | 97 | 6.25% |
| PSX240816P00130000 | 2024-05-01 11:36AM EDT | 130.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 3.13% |
| PSX240816P00135000 | 2024-05-01 9:57AM EDT | 135.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 126 | 1.56% |
| PSX240816P00140000 | 2024-05-01 3:20PM EDT | 140.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 8 | 141 | 0.10% |
| PSX240816P00145000 | 2024-05-01 9:55AM EDT | 145.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 0.00% |
| PSX240816P00150000 | 2024-04-29 3:30PM EDT | 150.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 13 | 59 | 0.00% |
| PSX240816P00155000 | 2024-04-30 9:59AM EDT | 155.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| PSX240816P00160000 | 2024-04-25 1:50PM EDT | 160.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 173 | 0.00% |
| PSX240816P00165000 | 2024-04-25 1:02PM EDT | 165.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 0.00% |
| PSX240816P00170000 | 2024-04-12 11:15AM EDT | 170.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 592 | 0.00% |
| PSX240816P00175000 | 2024-04-11 1:34PM EDT | 175.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| PSX240816P00180000 | 2024-04-05 10:51AM EDT | 180.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
© 2024 Yahoo. All rights reserved.