Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX241220C00100000 | 2024-04-18 2:59PM EDT | 100.00 | 54.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PSX241220C00105000 | 2024-02-13 1:13PM EDT | 105.00 | 43.33 | 50.00 | 53.50 | 0.00 | - | - | 1 | 81.32% |
| PSX241220C00110000 | 2024-02-14 1:44PM EDT | 110.00 | 37.87 | 50.50 | 53.60 | 0.00 | - | 5 | 10 | 89.79% |
| PSX241220C00115000 | 2024-03-28 3:29PM EDT | 115.00 | 51.50 | 38.90 | 40.00 | 0.00 | - | 4 | 14 | 61.88% |
| PSX241220C00120000 | 2024-03-20 1:08PM EDT | 120.00 | 42.02 | 38.70 | 39.30 | 0.00 | - | 1 | 0 | 67.82% |
| PSX241220C00125000 | 2024-04-09 9:59AM EDT | 125.00 | 46.87 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| PSX241220C00130000 | 2024-05-01 11:07AM EDT | 130.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| PSX241220C00135000 | 2024-05-01 1:59PM EDT | 135.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 28 | 110 | 0.00% |
| PSX241220C00140000 | 2024-05-01 1:56PM EDT | 140.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| PSX241220C00145000 | 2024-05-01 1:56PM EDT | 145.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.78% |
| PSX241220C00150000 | 2024-04-30 2:38PM EDT | 150.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 1.56% |
| PSX241220C00155000 | 2024-04-30 1:49PM EDT | 155.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 3.13% |
| PSX241220C00160000 | 2024-05-01 2:33PM EDT | 160.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 16 | 153 | 3.13% |
| PSX241220C00165000 | 2024-05-01 11:55AM EDT | 165.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 101 | 3.13% |
| PSX241220C00170000 | 2024-05-01 11:53AM EDT | 170.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 6.25% |
| PSX241220C00175000 | 2024-05-01 11:04AM EDT | 175.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| PSX241220C00180000 | 2024-05-01 3:21PM EDT | 180.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 6.25% |
| PSX241220C00185000 | 2024-04-03 12:05PM EDT | 185.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
| PSX241220C00190000 | 2024-04-30 10:37AM EDT | 190.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 6.25% |
| PSX241220C00195000 | 2024-04-24 11:55AM EDT | 195.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 2 | 1,139 | 6.25% |
| PSX241220C00200000 | 2024-04-26 2:50PM EDT | 200.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 1,316 | 12.50% |
| PSX241220C00210000 | 2024-04-19 12:58PM EDT | 210.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 12.50% |
| PSX241220C00220000 | 2024-04-18 3:31PM EDT | 220.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 16 | 12.50% |
| PSX241220C00230000 | 2024-03-18 12:47PM EDT | 230.00 | 1.00 | 0.90 | 1.15 | 0.00 | - | - | 4 | 37.87% |
| PSX241220C00250000 | 2024-04-05 1:22PM EDT | 250.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX241220P00075000 | 2024-03-07 4:04PM EDT | 75.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 3 | 13 | 42.65% |
| PSX241220P00080000 | 2024-03-20 10:45AM EDT | 80.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 2 | 5 | 36.16% |
| PSX241220P00085000 | 2024-01-24 1:34PM EDT | 85.00 | 1.10 | 0.45 | 0.65 | 0.00 | - | - | 3 | 37.65% |
| PSX241220P00090000 | 2024-02-27 4:58PM EDT | 90.00 | 0.80 | 0.30 | 0.45 | 0.00 | - | - | 3 | 31.62% |
| PSX241220P00095000 | 2024-04-26 10:04AM EDT | 95.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| PSX241220P00100000 | 2024-05-01 1:33PM EDT | 100.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 6.25% |
| PSX241220P00105000 | 2024-04-30 3:56PM EDT | 105.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 6.25% |
| PSX241220P00110000 | 2024-05-01 11:45AM EDT | 110.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| PSX241220P00115000 | 2024-04-04 2:28PM EDT | 115.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| PSX241220P00120000 | 2024-04-05 1:28PM EDT | 120.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| PSX241220P00125000 | 2024-05-01 9:33AM EDT | 125.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 3.13% |
| PSX241220P00130000 | 2024-04-29 12:05PM EDT | 130.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 1.56% |
| PSX241220P00135000 | 2024-04-29 12:08PM EDT | 135.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 14 | 21 | 1.56% |
| PSX241220P00140000 | 2024-04-22 1:41PM EDT | 140.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 0.10% |
| PSX241220P00145000 | 2024-04-30 10:13AM EDT | 145.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| PSX241220P00150000 | 2024-05-01 12:29PM EDT | 150.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| PSX241220P00155000 | 2024-05-01 12:44PM EDT | 155.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 0.00% |
| PSX241220P00160000 | 2024-04-18 2:44PM EDT | 160.00 | 17.07 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| PSX241220P00165000 | 2024-05-01 1:22PM EDT | 165.00 | 28.86 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PSX241220P00170000 | 2024-04-03 2:32PM EDT | 170.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PSX241220P00175000 | 2024-04-23 2:36PM EDT | 175.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PSX241220P00180000 | 2024-04-03 2:15PM EDT | 180.00 | 18.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PSX241220P00185000 | 2024-04-03 10:20AM EDT | 185.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.