Phillips 66 (PSX)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240920C00090000 | 2024-03-26 2:14PM EDT | 90.00 | 67.20 | 65.30 | 70.00 | 0.00 | - | 30 | 100 | 136.30% |
| PSX240920C00105000 | 2024-04-23 12:16PM EDT | 105.00 | 53.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX240920C00110000 | 2024-04-22 3:36PM EDT | 110.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PSX240920C00115000 | 2024-04-30 11:49AM EDT | 115.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240920C00120000 | 2024-03-22 9:30AM EDT | 120.00 | 42.00 | 35.20 | 38.00 | 0.00 | - | 6 | 18 | 78.83% |
| PSX240920C00125000 | 2024-05-01 12:02PM EDT | 125.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| PSX240920C00130000 | 2024-04-30 12:27PM EDT | 130.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PSX240920C00135000 | 2024-04-26 10:52AM EDT | 135.00 | 20.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240920C00140000 | 2024-05-01 3:30PM EDT | 140.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240920C00145000 | 2024-05-01 10:35AM EDT | 145.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| PSX240920C00150000 | 2024-05-01 10:35AM EDT | 150.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| PSX240920C00155000 | 2024-05-01 3:30PM EDT | 155.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PSX240920C00160000 | 2024-05-01 1:35PM EDT | 160.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| PSX240920C00165000 | 2024-05-01 1:55PM EDT | 165.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PSX240920C00170000 | 2024-05-01 10:44AM EDT | 170.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX240920C00175000 | 2024-05-01 2:08PM EDT | 175.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX240920C00180000 | 2024-05-01 10:44AM EDT | 180.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| PSX240920C00185000 | 2024-05-01 9:51AM EDT | 185.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PSX240920C00190000 | 2024-04-19 12:41PM EDT | 190.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| PSX240920C00195000 | 2024-04-30 12:17PM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PSX240920C00200000 | 2024-04-18 2:03PM EDT | 200.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240920C00210000 | 2024-04-10 12:57PM EDT | 210.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PSX240920C00230000 | 2024-04-10 12:57PM EDT | 230.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240920P00085000 | 2024-02-23 3:33PM EDT | 85.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 45.85% |
| PSX240920P00090000 | 2024-04-26 2:51PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240920P00095000 | 2024-03-20 2:01PM EDT | 95.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 32.62% |
| PSX240920P00100000 | 2024-03-15 3:42PM EDT | 100.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 4 | 14 | 30.66% |
| PSX240920P00105000 | 2024-05-01 10:37AM EDT | 105.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PSX240920P00110000 | 2024-05-01 12:35PM EDT | 110.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX240920P00115000 | 2024-05-01 11:32AM EDT | 115.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PSX240920P00120000 | 2024-05-01 9:50AM EDT | 120.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX240920P00125000 | 2024-05-01 11:55AM EDT | 125.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PSX240920P00130000 | 2024-05-01 9:30AM EDT | 130.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX240920P00135000 | 2024-05-01 11:21AM EDT | 135.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 1.56% |
| PSX240920P00140000 | 2024-05-01 11:13AM EDT | 140.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.10% |
| PSX240920P00145000 | 2024-05-01 10:15AM EDT | 145.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240920P00150000 | 2024-05-01 11:35AM EDT | 150.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240920P00155000 | 2024-04-26 2:47PM EDT | 155.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSX240920P00160000 | 2024-04-26 3:14PM EDT | 160.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PSX240920P00165000 | 2024-04-30 3:51PM EDT | 165.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PSX240920P00170000 | 2024-05-01 10:23AM EDT | 170.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PSX240920P00175000 | 2024-04-04 12:08PM EDT | 175.00 | 12.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PSX240920P00180000 | 2024-04-02 1:19PM EDT | 180.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX240920P00190000 | 2024-04-04 12:55PM EDT | 190.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.