Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250117C00040000 | 2024-02-16 11:08AM EDT | 40.00 | 105.08 | 117.00 | 122.00 | 0.00 | - | 1 | 8 | 148.30% |
| PSX250117C00042500 | 2022-12-07 12:35PM EDT | 42.50 | 60.38 | 62.30 | 64.90 | 0.00 | - | 3 | 2 | 0.00% |
| PSX250117C00045000 | 2022-11-17 10:54AM EDT | 45.00 | 62.52 | 53.10 | 55.30 | +24.54 | +64.61% | 2 | 2 | 0.00% |
| PSX250117C00047500 | 2023-08-16 1:21PM EDT | 47.50 | 66.10 | 72.80 | 75.30 | 0.00 | - | 15 | 0 | 0.00% |
| PSX250117C00050000 | 2023-09-26 2:57PM EDT | 50.00 | 69.24 | 59.70 | 60.80 | 0.00 | - | 1 | 5 | 0.00% |
| PSX250117C00055000 | 2024-04-17 2:01PM EDT | 55.00 | 102.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSX250117C00060000 | 2023-11-16 10:49AM EDT | 60.00 | 55.17 | 68.00 | 72.80 | 0.00 | - | 5 | 5 | 0.00% |
| PSX250117C00065000 | 2024-02-08 2:25PM EDT | 65.00 | 81.00 | 82.50 | 87.50 | 0.00 | - | 1 | 0 | 0.00% |
| PSX250117C00067500 | 2024-04-18 2:42PM EDT | 67.50 | 85.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PSX250117C00070000 | 2023-12-19 4:48PM EDT | 70.00 | 64.20 | 56.00 | 60.40 | 0.00 | - | 2 | 36 | 0.00% |
| PSX250117C00072500 | 2024-02-13 11:07AM EDT | 72.50 | 71.55 | 80.40 | 84.40 | 0.00 | - | 1 | 4 | 61.52% |
| PSX250117C00075000 | 2024-03-08 3:35PM EDT | 75.00 | 75.44 | 94.20 | 98.40 | 0.00 | - | 1 | 53 | 134.08% |
| PSX250117C00077500 | 2024-02-15 12:31PM EDT | 77.50 | 69.75 | 80.10 | 85.00 | 0.00 | - | 1 | 23 | 84.57% |
| PSX250117C00080000 | 2024-03-21 2:46PM EDT | 80.00 | 79.10 | 72.90 | 77.50 | 0.00 | - | 1 | 26 | 56.63% |
| PSX250117C00082500 | 2023-12-29 4:53PM EDT | 82.50 | 52.24 | 55.20 | 59.90 | 0.00 | - | 2 | 26 | 0.00% |
| PSX250117C00085000 | 2024-04-18 10:00AM EDT | 85.00 | 71.10 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 0.00% |
| PSX250117C00087500 | 2023-12-29 3:01PM EDT | 87.50 | 47.82 | 50.70 | 55.40 | 0.00 | - | 3 | 21 | 0.00% |
| PSX250117C00090000 | 2024-04-03 3:17PM EDT | 90.00 | 84.17 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 0.00% |
| PSX250117C00092500 | 2023-11-20 4:27PM EDT | 92.50 | 31.30 | 43.60 | 45.30 | 0.00 | - | 1 | 49 | 0.00% |
| PSX250117C00095000 | 2024-04-18 11:45AM EDT | 95.00 | 61.17 | 0.00 | 0.00 | 0.00 | - | 5 | 204 | 0.00% |
| PSX250117C00097500 | 2024-03-14 11:34AM EDT | 97.50 | 58.75 | 64.70 | 68.60 | 0.00 | - | 2 | 616 | 76.03% |
| PSX250117C00100000 | 2024-04-24 9:39AM EDT | 100.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 937 | 0.00% |
| PSX250117C00105000 | 2024-04-23 11:18AM EDT | 105.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 0.00% |
| PSX250117C00110000 | 2024-04-15 10:57AM EDT | 110.00 | 55.32 | 0.00 | 0.00 | 0.00 | - | 7 | 221 | 0.00% |
| PSX250117C00115000 | 2024-04-18 12:30PM EDT | 115.00 | 43.89 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
| PSX250117C00120000 | 2024-04-18 12:53PM EDT | 120.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 3 | 587 | 0.00% |
| PSX250117C00125000 | 2024-04-25 1:38PM EDT | 125.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 2 | 364 | 0.00% |
| PSX250117C00130000 | 2024-04-16 3:31PM EDT | 130.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 72 | 271 | 0.00% |
| PSX250117C00135000 | 2024-04-22 3:59PM EDT | 135.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 331 | 0.00% |
| PSX250117C00140000 | 2024-04-24 3:23PM EDT | 140.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 6 | 566 | 0.00% |
| PSX250117C00145000 | 2024-04-16 1:56PM EDT | 145.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 2 | 598 | 0.00% |
| PSX250117C00150000 | 2024-04-22 2:53PM EDT | 150.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 10 | 607 | 0.00% |
| PSX250117C00155000 | 2024-04-25 12:36PM EDT | 155.00 | 18.01 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 0.39% |
| PSX250117C00160000 | 2024-04-24 2:43PM EDT | 160.00 | 15.38 | 0.00 | 0.00 | 0.00 | - | 2 | 604 | 1.56% |
| PSX250117C00165000 | 2024-04-25 9:30AM EDT | 165.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 295 | 1.56% |
| PSX250117C00170000 | 2024-04-22 2:22PM EDT | 170.00 | 11.98 | 0.00 | 0.00 | 0.00 | - | 20 | 798 | 3.13% |
| PSX250117C00175000 | 2024-04-25 12:36PM EDT | 175.00 | 9.56 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 3.13% |
| PSX250117C00180000 | 2024-04-22 2:31PM EDT | 180.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 31 | 155 | 3.13% |
| PSX250117C00185000 | 2024-04-18 1:40PM EDT | 185.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 37 | 110 | 6.25% |
| PSX250117C00190000 | 2024-04-19 11:38AM EDT | 190.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 8 | 41 | 6.25% |
| PSX250117C00195000 | 2024-04-19 11:38AM EDT | 195.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 6.25% |
| PSX250117C00200000 | 2024-04-25 12:59PM EDT | 200.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 30 | 66 | 6.25% |
| PSX250117C00210000 | 2024-04-25 12:59PM EDT | 210.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 30 | 46 | 6.25% |
| PSX250117C00220000 | 2024-04-16 3:59PM EDT | 220.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 6.25% |
| PSX250117C00230000 | 2024-04-18 3:19PM EDT | 230.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PSX250117C00240000 | 2024-04-18 3:19PM EDT | 240.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX250117C00250000 | 2024-04-25 9:56AM EDT | 250.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250117P00040000 | 2024-04-12 3:52PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 115 | 25.00% |
| PSX250117P00042500 | 2024-01-19 12:18PM EDT | 42.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 61.43% |
| PSX250117P00045000 | 2024-01-24 1:34PM EDT | 45.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 26 | 58.79% |
| PSX250117P00047500 | 2024-03-05 1:13PM EDT | 47.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 7 | 15 | 56.25% |
| PSX250117P00050000 | 2024-02-01 1:56PM EDT | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 77 | 55.47% |
| PSX250117P00055000 | 2024-04-18 3:39PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| PSX250117P00060000 | 2023-12-04 3:20PM EDT | 60.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PSX250117P00065000 | 2024-01-26 4:44PM EDT | 65.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 1 | 111 | 53.81% |
| PSX250117P00067500 | 2024-03-07 3:48PM EDT | 67.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 61 | 48.93% |
| PSX250117P00070000 | 2024-01-26 11:21AM EDT | 70.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 2 | 38 | 44.87% |
| PSX250117P00072500 | 2024-02-27 4:51PM EDT | 72.50 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 76 | 40.53% |
| PSX250117P00075000 | 2024-03-28 10:30AM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 12.50% |
| PSX250117P00077500 | 2023-11-29 2:30PM EDT | 77.50 | 1.30 | 0.40 | 1.50 | 0.00 | - | 9 | 24 | 53.69% |
| PSX250117P00080000 | 2024-04-19 11:03AM EDT | 80.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 12.50% |
| PSX250117P00082500 | 2024-04-11 3:28PM EDT | 82.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 12.50% |
| PSX250117P00085000 | 2024-02-23 11:18AM EDT | 85.00 | 0.66 | 0.30 | 0.50 | 0.00 | - | 2 | 220 | 37.84% |
| PSX250117P00087500 | 2024-01-30 4:46PM EDT | 87.50 | 1.00 | 0.85 | 0.95 | 0.00 | - | 15 | 151 | 41.04% |
| PSX250117P00090000 | 2024-04-24 3:53PM EDT | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 40 | 320 | 12.50% |
| PSX250117P00092500 | 2024-02-12 1:21PM EDT | 92.50 | 1.35 | 0.70 | 0.90 | 0.00 | - | 4 | 92 | 37.11% |
| PSX250117P00095000 | 2024-03-25 9:32AM EDT | 95.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 9 | 225 | 12.50% |
| PSX250117P00097500 | 2024-03-25 3:00PM EDT | 97.50 | 0.91 | 0.80 | 1.00 | 0.00 | - | 1 | 930 | 34.62% |
| PSX250117P00100000 | 2024-04-18 1:19PM EDT | 100.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 972 | 12.50% |
| PSX250117P00105000 | 2024-04-17 12:30PM EDT | 105.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 12.50% |
| PSX250117P00110000 | 2024-04-04 3:47PM EDT | 110.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 998 | 6.25% |
| PSX250117P00115000 | 2024-04-09 1:42PM EDT | 115.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 6.25% |
| PSX250117P00120000 | 2024-04-18 1:21PM EDT | 120.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 100 | 715 | 6.25% |
| PSX250117P00125000 | 2024-04-09 9:41AM EDT | 125.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 448 | 6.25% |
| PSX250117P00130000 | 2024-04-23 9:51AM EDT | 130.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 3.13% |
| PSX250117P00135000 | 2024-04-25 12:36PM EDT | 135.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 354 | 3.13% |
| PSX250117P00140000 | 2024-04-25 3:51PM EDT | 140.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 314 | 3.13% |
| PSX250117P00145000 | 2024-04-22 3:50PM EDT | 145.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 1.56% |
| PSX250117P00150000 | 2024-04-23 2:54PM EDT | 150.00 | 10.49 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.78% |
| PSX250117P00155000 | 2024-04-17 3:41PM EDT | 155.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 0.00% |
| PSX250117P00160000 | 2024-04-25 10:20AM EDT | 160.00 | 16.09 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| PSX250117P00165000 | 2024-04-25 11:51AM EDT | 165.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| PSX250117P00170000 | 2024-04-24 3:18PM EDT | 170.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| PSX250117P00175000 | 2024-04-11 2:38PM EDT | 175.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 0.00% |
| PSX250117P00180000 | 2024-04-01 10:19AM EDT | 180.00 | 24.01 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| PSX250117P00185000 | 2024-04-03 11:44AM EDT | 185.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| PSX250117P00190000 | 2024-04-12 2:32PM EDT | 190.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PSX250117P00230000 | 2024-04-23 12:44PM EDT | 230.00 | 71.84 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.