Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 105.08 | 0.00 | - | 1 | 8 | 40.00 | 0.05 | 0.00 | - | 1 | 115 |
| 60.38 | 0.00 | - | 3 | 2 | 42.50 | 0.15 | 0.00 | - | 1 | 4 |
| 62.52 | +24.54 | +64.61% | 2 | 2 | 45.00 | 0.20 | 0.00 | - | 3 | 26 |
| 66.10 | 0.00 | - | 15 | 0 | 47.50 | 0.15 | 0.00 | - | 7 | 15 |
| 69.24 | 0.00 | - | 1 | 5 | 50.00 | 0.10 | 0.00 | - | 2 | 77 |
| 102.40 | 0.00 | - | 10 | 0 | 55.00 | 0.10 | 0.00 | - | 1 | 29 |
| 55.17 | 0.00 | - | 5 | 5 | 60.00 | 0.49 | 0.00 | - | 6 | 0 |
| 81.00 | 0.00 | - | 1 | 0 | 65.00 | 0.30 | 0.00 | - | 1 | 111 |
| 85.90 | 0.00 | - | 1 | 2 | 67.50 | 0.20 | 0.00 | - | 1 | 61 |
| 64.20 | 0.00 | - | 2 | 36 | 70.00 | 0.50 | 0.00 | - | 2 | 38 |
| 71.55 | 0.00 | - | 1 | 4 | 72.50 | 0.30 | 0.00 | - | 1 | 76 |
| 75.44 | 0.00 | - | 1 | 53 | 75.00 | 0.15 | 0.00 | - | 10 | 70 |
| 69.75 | 0.00 | - | 1 | 23 | 77.50 | 1.30 | 0.00 | - | 9 | 24 |
| 79.10 | 0.00 | - | 1 | 26 | 80.00 | 0.32 | 0.00 | - | 2 | 35 |
| 52.24 | 0.00 | - | 2 | 26 | 82.50 | 0.30 | 0.00 | - | 5 | 73 |
| 71.10 | 0.00 | - | 5 | 62 | 85.00 | 0.66 | 0.00 | - | 2 | 220 |
| 47.82 | 0.00 | - | 3 | 21 | 87.50 | 1.00 | 0.00 | - | 15 | 151 |
| 84.17 | 0.00 | - | 1 | 247 | 90.00 | 0.60 | -0.55 | -47.83% | 40 | 340 |
| 31.30 | 0.00 | - | 1 | 49 | 92.50 | 1.35 | 0.00 | - | 4 | 92 |
| 61.17 | 0.00 | - | 5 | 204 | 95.00 | 0.75 | 0.00 | - | 9 | 225 |
| 58.75 | 0.00 | - | 2 | 616 | 97.50 | 0.91 | 0.00 | - | 1 | 930 |
| 59.50 | -0.50 | -0.83% | 1 | 937 | 100.00 | 1.25 | 0.00 | - | 1 | 972 |
| 55.00 | 0.00 | - | 5 | 98 | 105.00 | 1.52 | 0.00 | - | 1 | 194 |
| 55.32 | 0.00 | - | 7 | 221 | 110.00 | 1.42 | 0.00 | - | 1 | 998 |
| 43.89 | 0.00 | - | 1 | 250 | 115.00 | 2.10 | 0.00 | - | 1 | 332 |
| 39.10 | 0.00 | - | 3 | 587 | 120.00 | 3.60 | 0.00 | - | 100 | 715 |
| 38.20 | 0.00 | - | 2 | 362 | 125.00 | 3.00 | 0.00 | - | 6 | 448 |
| 35.20 | 0.00 | - | 72 | 271 | 130.00 | 5.04 | 0.00 | - | 1 | 287 |
| 30.30 | 0.00 | - | 1 | 331 | 135.00 | 5.90 | 0.00 | - | 5 | 353 |
| 27.50 | -0.10 | -0.36% | 6 | 572 | 140.00 | 7.70 | +0.21 | +2.80% | 1 | 314 |
| 24.60 | 0.00 | - | 2 | 598 | 145.00 | 9.20 | 0.00 | - | 1 | 163 |
| 21.30 | 0.00 | - | 10 | 607 | 150.00 | 10.49 | 0.00 | - | 3 | 47 |
| 15.80 | 0.00 | - | 5 | 332 | 155.00 | 13.70 | 0.00 | - | 8 | 21 |
| 15.38 | -0.22 | -1.41% | 2 | 603 | 160.00 | 15.20 | -0.90 | -5.59% | 1 | 70 |
| 13.90 | 0.00 | - | 1 | 293 | 165.00 | 18.10 | 0.00 | - | 1 | 16 |
| 11.98 | 0.00 | - | 20 | 798 | 170.00 | 20.90 | +0.30 | +1.46% | 1 | 32 |
| 10.20 | 0.00 | - | 10 | 227 | 175.00 | 20.50 | 0.00 | - | 14 | 19 |
| 8.59 | 0.00 | - | 31 | 155 | 180.00 | 24.01 | 0.00 | - | 6 | 12 |
| 5.82 | 0.00 | - | 37 | 110 | 185.00 | 22.40 | 0.00 | - | 6 | 8 |
| 5.30 | 0.00 | - | 8 | 41 | 190.00 | 32.10 | 0.00 | - | 1 | 5 |
| 4.40 | 0.00 | - | 2 | 33 | 195.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 1 | 77 | 200.00 | - | - | - | - | - |
| 4.35 | 0.00 | - | 3 | 16 | 210.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 3 | 31 | 220.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 1 | 230.00 | 71.84 | 0.00 | - | 4 | 4 |
| 0.65 | 0.00 | - | 1 | 0 | 240.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 2 | 6 | 250.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.