Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX260116C00060000 | 2024-02-28 10:45AM EDT | 60.00 | 84.44 | 101.50 | 106.00 | 0.00 | - | 1 | 1 | 122.33% |
| PSX260116C00065000 | 2024-02-13 4:55PM EDT | 65.00 | 80.01 | 88.00 | 92.00 | 0.00 | - | 2 | 7 | 86.95% |
| PSX260116C00070000 | 2024-03-22 12:34PM EDT | 70.00 | 90.22 | 83.00 | 87.50 | 0.00 | - | 1 | 6 | 81.17% |
| PSX260116C00075000 | 2024-02-13 4:56PM EDT | 75.00 | 70.70 | 79.00 | 83.00 | 0.00 | - | 10 | 7 | 77.15% |
| PSX260116C00080000 | 2024-04-02 3:09PM EDT | 80.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PSX260116C00085000 | 2024-04-17 2:41PM EDT | 85.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX260116C00090000 | 2024-03-22 3:28PM EDT | 90.00 | 72.62 | 65.50 | 70.50 | 0.00 | - | 3 | 16 | 65.70% |
| PSX260116C00095000 | 2024-03-05 1:54PM EDT | 95.00 | 56.47 | 77.20 | 80.90 | 0.00 | - | 13 | 30 | 93.65% |
| PSX260116C00100000 | 2024-04-18 10:27AM EDT | 100.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX260116C00105000 | 2024-03-27 9:30AM EDT | 105.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| PSX260116C00110000 | 2024-04-18 10:15AM EDT | 110.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX260116C00115000 | 2024-04-05 3:18PM EDT | 115.00 | 63.47 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| PSX260116C00120000 | 2024-04-30 10:12AM EDT | 120.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX260116C00125000 | 2024-04-22 11:40AM EDT | 125.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX260116C00130000 | 2024-04-30 10:12AM EDT | 130.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PSX260116C00135000 | 2024-05-01 11:02AM EDT | 135.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX260116C00140000 | 2024-04-30 1:34PM EDT | 140.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX260116C00145000 | 2024-04-24 1:45PM EDT | 145.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PSX260116C00150000 | 2024-04-29 10:12AM EDT | 150.00 | 24.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PSX260116C00155000 | 2024-05-01 12:44PM EDT | 155.00 | 15.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PSX260116C00160000 | 2024-04-26 3:43PM EDT | 160.00 | 20.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| PSX260116C00165000 | 2024-04-26 9:54AM EDT | 165.00 | 18.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX260116C00170000 | 2024-04-30 2:48PM EDT | 170.00 | 13.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX260116C00175000 | 2024-04-30 11:25AM EDT | 175.00 | 12.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX260116C00180000 | 2024-05-01 11:02AM EDT | 180.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX260116C00185000 | 2024-04-15 9:49AM EDT | 185.00 | 18.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PSX260116C00190000 | 2024-05-01 9:35AM EDT | 190.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX260116C00195000 | 2024-04-16 11:06AM EDT | 195.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PSX260116C00200000 | 2024-05-01 10:35AM EDT | 200.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PSX260116C00210000 | 2024-04-30 3:58PM EDT | 210.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PSX260116C00220000 | 2024-05-01 2:11PM EDT | 220.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| PSX260116C00230000 | 2024-04-26 3:59PM EDT | 230.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PSX260116C00250000 | 2024-04-10 2:08PM EDT | 250.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX260116P00060000 | 2024-03-01 11:52AM EDT | 60.00 | 0.82 | 0.10 | 1.05 | 0.00 | - | 5 | 40 | 40.14% |
| PSX260116P00065000 | 2024-04-16 1:06PM EDT | 65.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PSX260116P00075000 | 2024-05-01 11:12AM EDT | 75.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX260116P00080000 | 2024-02-22 11:18AM EDT | 80.00 | 2.20 | 0.80 | 2.15 | 0.00 | - | 4 | 9 | 33.43% |
| PSX260116P00085000 | 2024-04-30 1:34PM EDT | 85.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PSX260116P00090000 | 2024-04-19 3:46PM EDT | 90.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX260116P00095000 | 2024-05-01 12:01PM EDT | 95.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX260116P00100000 | 2024-04-26 12:24PM EDT | 100.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PSX260116P00105000 | 2024-04-29 2:26PM EDT | 105.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX260116P00110000 | 2024-04-23 2:10PM EDT | 110.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX260116P00115000 | 2024-04-30 2:09PM EDT | 115.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX260116P00120000 | 2024-05-01 3:00PM EDT | 120.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| PSX260116P00125000 | 2024-05-01 2:11PM EDT | 125.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| PSX260116P00130000 | 2024-04-18 11:32AM EDT | 130.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PSX260116P00135000 | 2024-04-08 11:27AM EDT | 135.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| PSX260116P00140000 | 2024-05-01 11:27AM EDT | 140.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.05% |
| PSX260116P00145000 | 2024-04-30 10:16AM EDT | 145.00 | 18.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX260116P00150000 | 2024-04-15 1:27PM EDT | 150.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX260116P00155000 | 2024-04-24 3:10PM EDT | 155.00 | 19.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PSX260116P00160000 | 2024-04-22 11:28AM EDT | 160.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX260116P00165000 | 2024-04-10 11:51AM EDT | 165.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX260116P00170000 | 2024-04-15 9:45AM EDT | 170.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX260116P00175000 | 2024-04-12 3:02PM EDT | 175.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.