Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX241115C00090000 | 2024-04-10 11:32AM EDT | 90.00 | 76.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX241115C00115000 | 2024-04-26 11:03AM EDT | 115.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| PSX241115C00120000 | 2024-04-10 12:23PM EDT | 120.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| PSX241115C00125000 | 2024-04-30 12:34PM EDT | 125.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX241115C00130000 | 2024-05-01 10:35AM EDT | 130.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| PSX241115C00135000 | 2024-05-01 10:12AM EDT | 135.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| PSX241115C00140000 | 2024-04-29 10:00AM EDT | 140.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| PSX241115C00145000 | 2024-04-30 2:32PM EDT | 145.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| PSX241115C00150000 | 2024-04-30 9:32AM EDT | 150.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 1.56% |
| PSX241115C00155000 | 2024-04-30 11:13AM EDT | 155.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX241115C00160000 | 2024-05-01 12:04PM EDT | 160.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| PSX241115C00165000 | 2024-05-01 9:43AM EDT | 165.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PSX241115C00170000 | 2024-05-01 10:51AM EDT | 170.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 6.25% |
| PSX241115C00175000 | 2024-04-25 9:47AM EDT | 175.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| PSX241115C00180000 | 2024-04-30 2:48PM EDT | 180.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
| PSX241115C00185000 | 2024-05-01 9:34AM EDT | 185.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PSX241115C00190000 | 2024-04-26 9:57AM EDT | 190.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX241115C00195000 | 2024-04-12 11:11AM EDT | 195.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PSX241115C00200000 | 2024-04-11 10:09AM EDT | 200.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 100 | 105 | 12.50% |
| PSX241115C00210000 | 2024-04-16 2:46PM EDT | 210.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX241115C00250000 | 2024-04-04 9:43AM EDT | 250.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX241115P00080000 | 2024-04-09 2:10PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PSX241115P00105000 | 2024-04-30 10:41AM EDT | 105.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 6.25% |
| PSX241115P00110000 | 2024-05-01 2:22PM EDT | 110.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| PSX241115P00115000 | 2024-05-01 2:21PM EDT | 115.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| PSX241115P00120000 | 2024-04-30 1:01PM EDT | 120.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 6.25% |
| PSX241115P00125000 | 2024-05-01 9:43AM EDT | 125.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX241115P00130000 | 2024-05-01 2:22PM EDT | 130.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 11 | 53 | 3.13% |
| PSX241115P00135000 | 2024-04-30 10:32AM EDT | 135.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PSX241115P00140000 | 2024-05-01 2:11PM EDT | 140.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.10% |
| PSX241115P00145000 | 2024-05-01 1:37PM EDT | 145.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| PSX241115P00150000 | 2024-05-01 12:46PM EDT | 150.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX241115P00155000 | 2024-04-29 12:54PM EDT | 155.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| PSX241115P00160000 | 2024-04-18 1:15PM EDT | 160.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| PSX241115P00165000 | 2024-04-04 9:33AM EDT | 165.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX241115P00170000 | 2024-04-01 1:54PM EDT | 170.00 | 16.20 | 30.60 | 31.00 | 0.00 | - | - | 3 | 21.01% |
| PSX241115P00175000 | 2024-04-03 3:35PM EDT | 175.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX241115P00190000 | 2024-04-04 12:46PM EDT | 190.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.