Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250620C00075000 | 2024-04-26 3:44PM EDT | 75.00 | 76.69 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PSX250620C00080000 | 2024-04-22 10:22AM EDT | 80.00 | 77.81 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| PSX250620C00090000 | 2024-04-23 1:17PM EDT | 90.00 | 70.57 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PSX250620C00095000 | 2024-04-08 9:30AM EDT | 95.00 | 77.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PSX250620C00105000 | 2024-03-01 10:39AM EDT | 105.00 | 45.45 | 61.30 | 64.40 | 0.00 | - | 2 | 2 | 85.85% |
| PSX250620C00110000 | 2024-04-30 3:50PM EDT | 110.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PSX250620C00115000 | 2024-04-30 12:58PM EDT | 115.00 | 36.94 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| PSX250620C00120000 | 2024-04-26 2:27PM EDT | 120.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| PSX250620C00125000 | 2024-04-10 12:19PM EDT | 125.00 | 48.11 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| PSX250620C00135000 | 2024-04-30 12:37PM EDT | 135.00 | 24.48 | 0.00 | 0.00 | 0.00 | - | 62 | 32 | 0.00% |
| PSX250620C00140000 | 2024-03-25 3:04PM EDT | 140.00 | 31.04 | 29.40 | 31.80 | 0.00 | - | 2 | 16 | 51.81% |
| PSX250620C00145000 | 2024-05-01 2:08PM EDT | 145.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 15 | 93 | 0.78% |
| PSX250620C00150000 | 2024-05-01 11:32AM EDT | 150.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 1.56% |
| PSX250620C00155000 | 2024-04-19 11:24AM EDT | 155.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 102 | 1.56% |
| PSX250620C00160000 | 2024-04-30 11:26AM EDT | 160.00 | 13.29 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 3.13% |
| PSX250620C00165000 | 2024-04-30 9:55AM EDT | 165.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 3.13% |
| PSX250620C00170000 | 2024-05-01 9:30AM EDT | 170.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 3.13% |
| PSX250620C00175000 | 2024-04-26 3:58PM EDT | 175.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| PSX250620C00180000 | 2024-04-30 3:50PM EDT | 180.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 30 | 27 | 6.25% |
| PSX250620C00185000 | 2024-03-27 11:04AM EDT | 185.00 | 10.80 | 6.20 | 8.70 | 0.00 | - | 2 | 3 | 36.54% |
| PSX250620C00190000 | 2024-04-24 10:03AM EDT | 190.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 16 | 37 | 6.25% |
| PSX250620C00195000 | 2024-04-24 12:40PM EDT | 195.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 20 | 19 | 6.25% |
| PSX250620C00200000 | 2024-04-23 9:50AM EDT | 200.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 41 | 194 | 6.25% |
| PSX250620C00210000 | 2024-04-30 9:52AM EDT | 210.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| PSX250620C00220000 | 2024-04-26 10:08AM EDT | 220.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 14 | 58 | 6.25% |
| PSX250620C00230000 | 2024-04-18 2:13PM EDT | 230.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| PSX250620C00240000 | 2024-04-17 2:43PM EDT | 240.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| PSX250620C00250000 | 2024-04-29 10:28AM EDT | 250.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250620P00085000 | 2024-04-19 11:03AM EDT | 85.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| PSX250620P00090000 | 2024-02-20 1:29PM EDT | 90.00 | 2.30 | 0.65 | 5.00 | 0.00 | - | - | 1 | 44.71% |
| PSX250620P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| PSX250620P00100000 | 2024-04-30 12:06PM EDT | 100.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| PSX250620P00105000 | 2024-05-01 10:34AM EDT | 105.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| PSX250620P00110000 | 2024-04-26 11:03AM EDT | 110.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 6.25% |
| PSX250620P00115000 | 2024-04-24 10:51AM EDT | 115.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 44 | 85 | 3.13% |
| PSX250620P00120000 | 2024-04-26 3:04PM EDT | 120.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 3.13% |
| PSX250620P00125000 | 2024-04-17 10:23AM EDT | 125.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 12 | 175 | 3.13% |
| PSX250620P00130000 | 2024-04-12 9:55AM EDT | 130.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| PSX250620P00135000 | 2024-04-29 12:06PM EDT | 135.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.78% |
| PSX250620P00140000 | 2024-04-26 3:52PM EDT | 140.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.05% |
| PSX250620P00145000 | 2024-04-26 2:26PM EDT | 145.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| PSX250620P00150000 | 2024-04-29 11:48AM EDT | 150.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 11 | 108 | 0.00% |
| PSX250620P00155000 | 2024-04-22 9:51AM EDT | 155.00 | 17.58 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PSX250620P00160000 | 2024-04-26 9:40AM EDT | 160.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| PSX250620P00165000 | 2024-04-09 9:41AM EDT | 165.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| PSX250620P00170000 | 2024-04-16 11:46AM EDT | 170.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| PSX250620P00175000 | 2024-04-23 2:12PM EDT | 175.00 | 26.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.