Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX231208C00106000 | 2023-11-14 12:28PM EST | 106.00 | 8.95 | 18.40 | 19.70 | 0.00 | - | 16 | 0 | 84.77% |
| PSX231208C00109000 | 2023-11-16 9:55AM EST | 109.00 | 6.50 | 15.20 | 16.60 | 0.00 | - | 1 | 2 | 118.46% |
| PSX231208C00110000 | 2023-11-29 11:30AM EST | 110.00 | 12.26 | 14.30 | 15.50 | 0.00 | - | 1 | 2 | 107.13% |
| PSX231208C00111000 | 2023-10-30 1:29PM EST | 111.00 | 4.45 | 10.60 | 12.10 | 0.00 | - | 5 | 2 | 0.00% |
| PSX231208C00112000 | 2023-11-22 11:26AM EST | 112.00 | 6.45 | 12.60 | 13.50 | 0.00 | - | 5 | 10 | 59.77% |
| PSX231208C00113000 | 2023-12-01 10:29AM EST | 113.00 | 15.43 | 11.70 | 12.40 | 0.00 | - | 4 | 19 | 55.47% |
| PSX231208C00114000 | 2023-11-30 10:01AM EST | 114.00 | 12.69 | 10.70 | 11.80 | 0.00 | - | 1 | 2 | 70.12% |
| PSX231208C00115000 | 2023-11-30 2:06PM EST | 115.00 | 14.10 | 9.60 | 10.50 | 0.00 | - | 13 | 93 | 78.17% |
| PSX231208C00116000 | 2023-12-01 10:09AM EST | 116.00 | 12.70 | 8.60 | 9.40 | 0.00 | - | 6 | 34 | 67.68% |
| PSX231208C00117000 | 2023-12-05 2:55PM EST | 117.00 | 11.75 | 7.50 | 8.40 | 0.00 | - | 3 | 25 | 62.01% |
| PSX231208C00118000 | 2023-12-05 3:30PM EST | 118.00 | 10.21 | 6.40 | 7.40 | 0.00 | - | 1 | 53 | 56.25% |
| PSX231208C00119000 | 2023-12-06 9:31AM EST | 119.00 | 7.70 | 5.80 | 6.40 | -3.66 | -32.22% | 1 | 132 | 50.39% |
| PSX231208C00120000 | 2023-12-05 11:15AM EST | 120.00 | 6.98 | 4.70 | 5.60 | -3.02 | -30.20% | 2 | 72 | 51.47% |
| PSX231208C00121000 | 2023-12-06 1:20PM EST | 121.00 | 5.30 | 4.00 | 4.90 | -3.59 | -40.38% | 3 | 42 | 53.61% |
| PSX231208C00122000 | 2023-12-06 11:04AM EST | 122.00 | 4.55 | 3.10 | 3.40 | -3.45 | -43.12% | 5 | 65 | 31.89% |
| PSX231208C00123000 | 2023-12-06 3:39PM EST | 123.00 | 2.45 | 2.35 | 2.55 | -3.35 | -57.76% | 26 | 62 | 29.30% |
| PSX231208C00124000 | 2023-12-04 1:27PM EST | 124.00 | 4.75 | 1.65 | 1.80 | 0.00 | - | 3 | 72 | 27.44% |
| PSX231208C00125000 | 2023-12-06 3:54PM EST | 125.00 | 1.10 | 1.10 | 1.20 | -3.65 | -76.84% | 6 | 154 | 26.56% |
| PSX231208C00126000 | 2023-12-06 2:52PM EST | 126.00 | 0.81 | 0.65 | 0.75 | -2.44 | -75.08% | 33 | 94 | 26.07% |
| PSX231208C00127000 | 2023-12-06 3:22PM EST | 127.00 | 0.45 | 0.35 | 0.45 | -2.55 | -85.00% | 235 | 73 | 26.17% |
| PSX231208C00128000 | 2023-12-06 2:45PM EST | 128.00 | 0.27 | 0.15 | 0.25 | -2.43 | -90.00% | 56 | 114 | 26.17% |
| PSX231208C00129000 | 2023-12-06 3:58PM EST | 129.00 | 0.11 | 0.05 | 0.15 | -0.94 | -89.52% | 20 | 156 | 27.25% |
| PSX231208C00130000 | 2023-12-05 3:25PM EST | 130.00 | 0.66 | 0.05 | 0.10 | 0.00 | - | 176 | 168 | 29.00% |
| PSX231208C00131000 | 2023-12-06 11:20AM EST | 131.00 | 0.08 | 0.00 | 0.05 | -0.27 | -77.14% | 13 | 132 | 28.91% |
| PSX231208C00132000 | 2023-12-06 1:44PM EST | 132.00 | 0.05 | 0.00 | 0.05 | -0.37 | -88.10% | 5 | 60 | 32.81% |
| PSX231208C00133000 | 2023-12-06 10:50AM EST | 133.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 7 | 35 | 36.52% |
| PSX231208C00134000 | 2023-12-05 10:07AM EST | 134.00 | 0.02 | 0.00 | 0.05 | -0.28 | -93.33% | 2 | 23 | 40.04% |
| PSX231208C00135000 | 2023-12-06 2:30PM EST | 135.00 | 0.02 | 0.00 | 0.05 | -0.18 | -90.00% | 4 | 94 | 43.56% |
| PSX231208C00136000 | 2023-12-04 12:54PM EST | 136.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 46.88% |
| PSX231208C00137000 | 2023-12-05 11:21AM EST | 137.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 50.39% |
| PSX231208C00140000 | 2023-12-01 3:47PM EST | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 54.69% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX231208P00090000 | 2023-11-13 2:41PM EST | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 143.75% |
| PSX231208P00100000 | 2023-11-20 11:40AM EST | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 25 | 50 | 100.78% |
| PSX231208P00102000 | 2023-11-20 11:40AM EST | 102.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 25 | 36 | 92.97% |
| PSX231208P00103000 | 2023-11-17 1:59PM EST | 103.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 89.06% |
| PSX231208P00104000 | 2023-11-07 9:33AM EST | 104.00 | 0.70 | 0.00 | 0.05 | 0.00 | - | - | 1 | 85.16% |
| PSX231208P00105000 | 2023-12-01 1:47PM EST | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 81.25% |
| PSX231208P00106000 | 2023-11-20 3:09PM EST | 106.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 77.34% |
| PSX231208P00107000 | 2023-11-24 11:08AM EST | 107.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 40 | 21 | 73.44% |
| PSX231208P00108000 | 2023-11-21 10:49AM EST | 108.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 69.53% |
| PSX231208P00109000 | 2023-11-28 2:29PM EST | 109.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 65.63% |
| PSX231208P00110000 | 2023-12-04 3:47PM EST | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 24 | 61.72% |
| PSX231208P00111000 | 2023-11-24 10:53AM EST | 111.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 57.81% |
| PSX231208P00112000 | 2023-12-05 11:58AM EST | 112.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 37 | 53.91% |
| PSX231208P00113000 | 2023-11-30 10:33AM EST | 113.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 50.00% |
| PSX231208P00114000 | 2023-11-29 11:19AM EST | 114.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 51.37% |
| PSX231208P00115000 | 2023-12-05 3:52PM EST | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 46 | 47.27% |
| PSX231208P00116000 | 2023-12-06 1:39PM EST | 116.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 2 | 25 | 42.97% |
| PSX231208P00117000 | 2023-12-06 1:39PM EST | 117.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 1,506 | 38.87% |
| PSX231208P00118000 | 2023-11-30 10:33AM EST | 118.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 17 | 34.77% |
| PSX231208P00119000 | 2023-12-01 11:49AM EST | 119.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 112 | 34.96% |
| PSX231208P00120000 | 2023-12-06 12:56PM EST | 120.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 37 | 100 | 30.18% |
| PSX231208P00121000 | 2023-12-06 2:42PM EST | 121.00 | 0.07 | 0.10 | 0.15 | +0.04 | +133.33% | 4 | 209 | 28.13% |
| PSX231208P00122000 | 2023-12-06 3:58PM EST | 122.00 | 0.25 | 0.20 | 0.25 | +0.21 | +525.00% | 1 | 40 | 26.81% |
| PSX231208P00123000 | 2023-12-06 3:42PM EST | 123.00 | 0.40 | 0.35 | 0.45 | +0.20 | +100.00% | 165 | 18 | 26.61% |
| PSX231208P00124000 | 2023-12-06 1:49PM EST | 124.00 | 0.45 | 0.60 | 0.75 | +0.15 | +50.00% | 66 | 22 | 26.27% |
| PSX231208P00125000 | 2023-12-06 3:59PM EST | 125.00 | 1.16 | 1.05 | 1.15 | +0.89 | +329.63% | 195 | 157 | 25.44% |
| PSX231208P00126000 | 2023-12-06 3:51PM EST | 126.00 | 1.75 | 1.60 | 1.75 | +1.12 | +177.78% | 35 | 254 | 26.07% |
| PSX231208P00127000 | 2023-12-06 2:27PM EST | 127.00 | 2.02 | 2.20 | 2.45 | +1.18 | +140.48% | 161 | 210 | 26.17% |
| PSX231208P00128000 | 2023-12-06 1:03PM EST | 128.00 | 3.25 | 3.00 | 3.20 | +1.95 | +150.00% | 55 | 136 | 24.32% |
| PSX231208P00129000 | 2023-12-05 3:40PM EST | 129.00 | 1.85 | 3.70 | 4.40 | 0.00 | - | 7 | 26 | 37.06% |
| PSX231208P00130000 | 2023-12-06 12:53PM EST | 130.00 | 3.82 | 4.60 | 5.30 | +2.02 | +112.22% | 4 | 90 | 38.87% |
| PSX231208P00131000 | 2023-12-05 2:23PM EST | 131.00 | 2.60 | 5.40 | 6.20 | 0.00 | - | 14 | 38 | 39.26% |
| PSX231208P00132000 | 2023-12-04 9:59AM EST | 132.00 | 6.30 | 6.70 | 8.10 | +3.20 | +103.23% | 1 | 31 | 53.17% |
| PSX231208P00133000 | 2023-11-30 3:37PM EST | 133.00 | 4.40 | 7.50 | 8.70 | 0.00 | - | - | 10 | 69.63% |
| PSX231208P00140000 | 2023-11-29 9:38AM EST | 140.00 | 17.50 | 14.50 | 15.40 | 0.00 | - | - | 1 | 89.75% |
| PSX231208P00150000 | 2023-12-01 10:31AM EST | 150.00 | 21.50 | 24.40 | 25.80 | 0.00 | - | 1 | 1 | 99.61% |
| PSX231208P00155000 | 2023-11-30 10:42AM EST | 155.00 | 27.50 | 29.70 | 30.70 | 0.00 | - | - | 1 | 127.93% |
© 2023 Yahoo. All rights reserved.