Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 125.31% |
| PSX260116C00065000 | 2024-02-13 4:55PM EDT | 65.00 | 80.01 | 88.00 | 92.00 | 0.00 | - | 10 | 7 | 87.88% |
| PSX260116C00070000 | 2024-07-15 12:47PM EDT | 70.00 | 71.20 | 70.50 | 75.00 | 0.00 | - | 3 | 6 | 46.64% |
| PSX260116C00075000 | 2024-02-13 4:56PM EDT | 75.00 | 70.70 | 79.00 | 83.00 | 0.00 | - | 10 | 7 | 78.22% |
| PSX260116C00080000 | 2024-07-15 12:24PM EDT | 80.00 | 62.45 | 61.70 | 65.40 | 0.00 | - | 1 | 17 | 40.91% |
| PSX260116C00085000 | 2024-07-23 3:54PM EDT | 85.00 | 53.70 | 57.30 | 61.00 | 0.00 | - | 3 | 38 | 39.59% |
| PSX260116C00090000 | 2024-05-16 10:48AM EDT | 90.00 | 58.80 | 49.60 | 52.40 | 0.00 | - | 2 | 18 | 18.21% |
| PSX260116C00095000 | 2024-03-05 1:54PM EDT | 95.00 | 56.47 | 77.20 | 80.90 | 0.00 | - | 13 | 30 | 97.13% |
| PSX260116C00100000 | 2024-07-15 1:25PM EDT | 100.00 | 45.40 | 45.40 | 48.80 | 0.00 | - | 10 | 55 | 37.09% |
| PSX260116C00105000 | 2024-03-27 9:30AM EDT | 105.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| PSX260116C00110000 | 2024-07-16 1:58PM EDT | 110.00 | 37.60 | 38.60 | 41.20 | 0.00 | - | 2 | 112 | 35.35% |
| PSX260116C00115000 | 2024-07-08 11:12AM EDT | 115.00 | 32.10 | 34.00 | 37.90 | 0.00 | - | 2 | 97 | 35.06% |
| PSX260116C00120000 | 2024-07-23 10:36AM EDT | 120.00 | 29.80 | 30.30 | 34.60 | 0.00 | - | 1 | 86 | 34.47% |
| PSX260116C00125000 | 2024-07-16 1:58PM EDT | 125.00 | 28.06 | 27.80 | 29.50 | 0.00 | - | 1 | 119 | 30.63% |
| PSX260116C00130000 | 2024-07-12 10:47AM EDT | 130.00 | 23.03 | 26.00 | 26.70 | 0.00 | - | 1 | 138 | 30.50% |
| PSX260116C00135000 | 2024-07-11 9:58AM EDT | 135.00 | 18.70 | 23.20 | 24.80 | 0.00 | - | 5 | 62 | 31.43% |
| PSX260116C00140000 | 2024-07-26 11:26AM EDT | 140.00 | 20.55 | 20.60 | 22.00 | +1.39 | +7.25% | 2 | 153 | 30.68% |
| PSX260116C00145000 | 2024-06-28 11:33AM EDT | 145.00 | 19.20 | 18.30 | 19.10 | 0.00 | - | 1 | 159 | 29.54% |
| PSX260116C00150000 | 2024-07-25 3:25PM EDT | 150.00 | 17.10 | 15.10 | 17.00 | 0.00 | - | 10 | 169 | 29.32% |
| PSX260116C00155000 | 2024-07-25 3:15PM EDT | 155.00 | 14.70 | 14.10 | 15.00 | 0.00 | - | 9 | 155 | 28.99% |
| PSX260116C00160000 | 2024-07-26 1:45PM EDT | 160.00 | 12.70 | 11.60 | 13.20 | -0.30 | -2.31% | 4 | 140 | 28.70% |
| PSX260116C00165000 | 2024-07-24 3:50PM EDT | 165.00 | 9.90 | 10.90 | 11.70 | 0.00 | - | 10 | 483 | 28.62% |
| PSX260116C00170000 | 2024-07-26 10:15AM EDT | 170.00 | 9.78 | 9.50 | 10.30 | +1.48 | +17.83% | 4 | 97 | 28.46% |
| PSX260116C00175000 | 2024-07-19 9:40AM EDT | 175.00 | 7.30 | 8.20 | 9.00 | 0.00 | - | 1 | 84 | 28.24% |
| PSX260116C00180000 | 2024-07-12 12:50PM EDT | 180.00 | 6.30 | 7.10 | 7.80 | 0.00 | - | 2 | 87 | 27.97% |
| PSX260116C00185000 | 2024-07-26 2:02PM EDT | 185.00 | 6.59 | 6.20 | 6.80 | +0.74 | +12.65% | 5 | 44 | 27.82% |
| PSX260116C00190000 | 2024-07-26 2:02PM EDT | 190.00 | 5.68 | 5.30 | 6.00 | +0.18 | +3.27% | 5 | 194 | 27.84% |
| PSX260116C00195000 | 2024-06-13 9:38AM EDT | 195.00 | 4.20 | 3.20 | 4.60 | 0.00 | - | 2 | 46 | 26.49% |
| PSX260116C00200000 | 2024-07-25 1:54PM EDT | 200.00 | 4.31 | 3.80 | 4.50 | 0.00 | - | 6 | 173 | 27.55% |
| PSX260116C00210000 | 2024-07-25 12:01PM EDT | 210.00 | 3.06 | 2.85 | 3.40 | 0.00 | - | 15 | 28 | 27.41% |
| PSX260116C00220000 | 2024-06-12 10:40AM EDT | 220.00 | 2.20 | 1.65 | 2.00 | 0.00 | - | 1 | 40 | 25.63% |
| PSX260116C00230000 | 2024-07-09 9:30AM EDT | 230.00 | 1.25 | 1.50 | 2.05 | 0.00 | - | 1 | 10 | 27.61% |
| PSX260116C00240000 | 2024-05-20 1:56PM EDT | 240.00 | 1.95 | 0.80 | 1.40 | 0.00 | - | - | 1 | 26.95% |
| PSX260116C00250000 | 2024-07-09 9:30AM EDT | 250.00 | 0.65 | 0.80 | 1.25 | 0.00 | - | 1 | 7 | 27.84% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX260116P00060000 | 2024-07-17 10:55AM EDT | 60.00 | 0.75 | 0.65 | 2.05 | 0.00 | - | 33 | 63 | 50.93% |
| PSX260116P00065000 | 2024-07-17 10:55AM EDT | 65.00 | 0.90 | 0.80 | 2.25 | 0.00 | - | 3 | 46 | 47.93% |
| PSX260116P00075000 | 2024-07-19 11:03AM EDT | 75.00 | 1.74 | 1.35 | 2.75 | 0.00 | - | 2 | 16 | 42.73% |
| PSX260116P00080000 | 2024-02-22 11:18AM EDT | 80.00 | 2.20 | 0.80 | 2.15 | 0.00 | - | 4 | 9 | 36.60% |
| PSX260116P00085000 | 2024-05-30 3:40PM EDT | 85.00 | 2.65 | 2.00 | 4.80 | 0.00 | - | 1 | 12 | 42.94% |
| PSX260116P00090000 | 2024-06-28 9:55AM EDT | 90.00 | 2.90 | 2.75 | 3.00 | 0.00 | - | 1 | 48 | 33.60% |
| PSX260116P00095000 | 2024-07-26 10:16AM EDT | 95.00 | 3.35 | 3.10 | 3.60 | -0.25 | -6.94% | 4 | 41 | 32.43% |
| PSX260116P00100000 | 2024-07-26 10:16AM EDT | 100.00 | 4.15 | 3.90 | 4.40 | -0.20 | -4.60% | 19 | 71 | 31.59% |
| PSX260116P00105000 | 2024-07-26 10:12AM EDT | 105.00 | 4.98 | 4.80 | 5.30 | -0.93 | -15.74% | 14 | 232 | 30.71% |
| PSX260116P00110000 | 2024-07-18 10:16AM EDT | 110.00 | 6.82 | 5.90 | 6.50 | 0.00 | - | 1 | 98 | 30.21% |
| PSX260116P00115000 | 2024-07-16 11:03AM EDT | 115.00 | 7.45 | 7.20 | 7.70 | -0.35 | -4.49% | 2 | 79 | 29.39% |
| PSX260116P00120000 | 2024-07-12 2:01PM EDT | 120.00 | 8.86 | 8.60 | 9.20 | -0.94 | -9.59% | 2 | 186 | 28.85% |
| PSX260116P00125000 | 2024-07-23 3:40PM EDT | 125.00 | 11.92 | 10.20 | 10.80 | 0.00 | - | 1 | 103 | 28.16% |
| PSX260116P00130000 | 2024-07-25 12:43PM EDT | 130.00 | 12.55 | 12.00 | 12.70 | 0.00 | - | 2 | 119 | 27.68% |
| PSX260116P00135000 | 2024-07-25 12:01PM EDT | 135.00 | 14.96 | 12.10 | 14.70 | 0.00 | - | 15 | 288 | 27.05% |
| PSX260116P00140000 | 2024-07-05 10:23AM EDT | 140.00 | 18.00 | 16.30 | 17.00 | 0.00 | - | 1 | 254 | 26.57% |
| PSX260116P00145000 | 2024-06-25 2:20PM EDT | 145.00 | 20.30 | 18.70 | 19.40 | 0.00 | - | 168 | 364 | 25.94% |
| PSX260116P00150000 | 2024-07-19 11:01AM EDT | 150.00 | 23.88 | 21.20 | 22.10 | 0.00 | - | 1 | 35 | 25.45% |
| PSX260116P00155000 | 2024-07-12 12:54PM EDT | 155.00 | 28.20 | 22.10 | 24.90 | 0.00 | - | 1 | 24 | 24.81% |
| PSX260116P00160000 | 2024-07-12 12:55PM EDT | 160.00 | 30.01 | 25.00 | 28.10 | 0.00 | - | 1 | 15 | 24.45% |
| PSX260116P00165000 | 2024-04-10 11:51AM EDT | 165.00 | 21.90 | 28.70 | 31.50 | 0.00 | - | 3 | 9 | 24.11% |
| PSX260116P00170000 | 2024-07-01 10:00AM EDT | 170.00 | 34.00 | 33.60 | 34.80 | 0.00 | - | 5 | 64 | 23.30% |
| PSX260116P00175000 | 2024-05-10 1:07PM EDT | 175.00 | 35.70 | 39.80 | 41.10 | 0.00 | - | 3 | 15 | 27.18% |
© 2024 Yahoo. All rights reserved.