Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426C00100000 | 2024-03-15 10:07AM EDT | 100.00 | 58.80 | 61.70 | 64.00 | 0.00 | - | - | 1 | 397.22% |
| PSX240426C00135000 | 2024-03-28 10:35AM EDT | 135.00 | 26.43 | 19.10 | 21.50 | 0.00 | - | 1 | 1 | 72.71% |
| PSX240426C00136000 | 2024-04-19 3:57PM EDT | 136.00 | 19.04 | 17.50 | 21.00 | -15.96 | -45.60% | 1 | 4 | 68.12% |
| PSX240426C00137000 | 2024-04-05 9:56AM EDT | 137.00 | 34.70 | 17.10 | 18.70 | 0.00 | - | 3 | 3 | 51.56% |
| PSX240426C00138000 | 2024-04-05 10:15AM EDT | 138.00 | 33.00 | 16.50 | 17.70 | 0.00 | - | 3 | 2 | 57.32% |
| PSX240426C00140000 | 2024-04-08 3:43PM EDT | 140.00 | 30.19 | 13.50 | 15.50 | 0.00 | - | 1 | 9 | 62.65% |
| PSX240426C00141000 | 2024-04-05 10:11AM EDT | 141.00 | 31.19 | 13.70 | 14.60 | 0.00 | - | 2 | 2 | 50.39% |
| PSX240426C00142000 | 2024-04-18 12:12PM EDT | 142.00 | 12.69 | 12.80 | 13.70 | 0.00 | - | 1 | 13 | 50.20% |
| PSX240426C00144000 | 2024-03-28 1:03PM EDT | 144.00 | 19.03 | 10.90 | 12.00 | 0.00 | - | 3 | 0 | 59.28% |
| PSX240426C00145000 | 2024-04-19 1:26PM EDT | 145.00 | 11.25 | 9.10 | 10.60 | -4.65 | -29.25% | 1 | 4 | 48.39% |
| PSX240426C00147000 | 2024-04-09 2:37PM EDT | 147.00 | 18.39 | 7.60 | 8.70 | 0.00 | - | 2 | 3 | 43.31% |
| PSX240426C00148000 | 2024-04-18 10:22AM EDT | 148.00 | 8.32 | 6.30 | 7.80 | 0.00 | - | 2 | 2 | 41.36% |
| PSX240426C00149000 | 2024-04-19 10:12AM EDT | 149.00 | 8.45 | 6.60 | 7.10 | -3.12 | -26.97% | 6 | 6 | 42.14% |
| PSX240426C00150000 | 2024-04-18 3:04PM EDT | 150.00 | 6.20 | 5.90 | 6.20 | +1.00 | +19.23% | 10 | 31 | 39.55% |
| PSX240426C00152500 | 2024-04-19 10:36AM EDT | 152.50 | 5.70 | 4.30 | 4.50 | +1.90 | +50.00% | 1 | 35 | 38.62% |
| PSX240426C00155000 | 2024-04-19 3:13PM EDT | 155.00 | 3.28 | 2.90 | 3.10 | +0.78 | +31.20% | 8 | 39 | 37.92% |
| PSX240426C00157500 | 2024-04-19 3:40PM EDT | 157.50 | 2.11 | 1.80 | 1.95 | +0.49 | +30.25% | 86 | 79 | 36.52% |
| PSX240426C00160000 | 2024-04-19 3:55PM EDT | 160.00 | 1.18 | 1.10 | 1.20 | +0.21 | +21.65% | 69 | 112 | 36.43% |
| PSX240426C00162500 | 2024-04-19 1:14PM EDT | 162.50 | 0.72 | 0.60 | 0.75 | +0.11 | +18.03% | 43 | 220 | 37.33% |
| PSX240426C00165000 | 2024-04-19 3:38PM EDT | 165.00 | 0.43 | 0.30 | 0.45 | +0.10 | +30.30% | 54 | 114 | 38.04% |
| PSX240426C00167500 | 2024-04-19 3:33PM EDT | 167.50 | 0.25 | 0.15 | 0.25 | -0.41 | -62.12% | 9 | 78 | 38.23% |
| PSX240426C00170000 | 2024-04-19 2:52PM EDT | 170.00 | 0.13 | 0.10 | 0.35 | -0.01 | -7.14% | 14 | 323 | 47.07% |
| PSX240426C00172500 | 2024-04-19 11:18AM EDT | 172.50 | 0.11 | 0.05 | 0.10 | +0.01 | +10.00% | 100 | 80 | 41.11% |
| PSX240426C00175000 | 2024-04-17 12:08PM EDT | 175.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 3 | 26 | 48.83% |
| PSX240426C00177500 | 2024-04-19 11:30AM EDT | 177.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 14 | 49.81% |
| PSX240426C00180000 | 2024-04-18 2:31PM EDT | 180.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 105 | 48.83% |
| PSX240426C00182500 | 2024-04-15 1:46PM EDT | 182.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 73.44% |
| PSX240426C00185000 | 2024-04-18 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 78.13% |
| PSX240426C00187500 | 2024-04-11 1:48PM EDT | 187.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 55.08% |
| PSX240426C00190000 | 2024-04-11 10:49AM EDT | 190.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 80.86% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426P00135000 | 2024-03-15 9:31AM EDT | 135.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 83 | 65.23% |
| PSX240426P00136000 | 2024-04-18 2:00PM EDT | 136.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 48.24% |
| PSX240426P00137000 | 2024-04-03 10:40AM EDT | 137.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 10 | 10 | 58.69% |
| PSX240426P00138000 | 2024-03-28 9:31AM EDT | 138.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 11 | 32 | 43.65% |
| PSX240426P00140000 | 2024-04-19 3:55PM EDT | 140.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 18 | 55 | 44.48% |
| PSX240426P00141000 | 2024-03-28 1:27PM EDT | 141.00 | 0.24 | 0.05 | 0.15 | 0.00 | - | 9 | 9 | 39.55% |
| PSX240426P00142000 | 2024-04-19 3:37PM EDT | 142.00 | 0.10 | 0.10 | 0.20 | -0.20 | -66.67% | 1 | 6 | 39.36% |
| PSX240426P00143000 | 2024-04-19 3:40PM EDT | 143.00 | 0.17 | 0.15 | 0.20 | -0.15 | -46.87% | 1 | 23 | 36.82% |
| PSX240426P00145000 | 2024-04-19 12:04PM EDT | 145.00 | 0.35 | 0.25 | 0.35 | -0.24 | -40.68% | 2 | 136 | 36.28% |
| PSX240426P00146000 | 2024-04-19 3:57PM EDT | 146.00 | 0.40 | 0.35 | 0.50 | -0.42 | -51.22% | 2 | 14 | 37.06% |
| PSX240426P00147000 | 2024-04-19 11:53AM EDT | 147.00 | 0.55 | 0.50 | 0.60 | -0.34 | -38.20% | 1 | 100 | 36.08% |
| PSX240426P00148000 | 2024-04-18 3:47PM EDT | 148.00 | 1.10 | 0.65 | 0.75 | 0.00 | - | 2 | 14 | 35.60% |
| PSX240426P00149000 | 2024-04-18 11:23AM EDT | 149.00 | 1.05 | 0.85 | 1.00 | 0.00 | - | 4 | 14 | 36.23% |
| PSX240426P00150000 | 2024-04-19 3:55PM EDT | 150.00 | 1.06 | 1.05 | 1.25 | -0.79 | -42.70% | 38 | 187 | 36.16% |
| PSX240426P00152500 | 2024-04-19 3:49PM EDT | 152.50 | 1.84 | 1.85 | 2.05 | -0.81 | -30.57% | 26 | 80 | 35.67% |
| PSX240426P00155000 | 2024-04-19 3:31PM EDT | 155.00 | 2.96 | 2.95 | 3.20 | -0.85 | -22.31% | 33 | 56 | 35.69% |
| PSX240426P00157500 | 2024-04-19 2:43PM EDT | 157.50 | 4.20 | 4.40 | 4.60 | -1.10 | -20.75% | 5 | 85 | 34.79% |
| PSX240426P00160000 | 2024-04-19 2:08PM EDT | 160.00 | 5.70 | 6.10 | 6.40 | -1.40 | -19.72% | 29 | 83 | 35.13% |
| PSX240426P00162500 | 2024-04-18 2:27PM EDT | 162.50 | 9.60 | 7.30 | 8.90 | 0.00 | - | 17 | 81 | 43.41% |
| PSX240426P00165000 | 2024-04-19 11:11AM EDT | 165.00 | 9.22 | 10.20 | 11.00 | -2.64 | -22.26% | 20 | 59 | 43.65% |
| PSX240426P00167500 | 2024-04-18 3:05PM EDT | 167.50 | 14.30 | 12.10 | 13.10 | 0.00 | - | 2 | 36 | 40.23% |
| PSX240426P00170000 | 2024-04-10 12:59PM EDT | 170.00 | 7.27 | 14.60 | 15.70 | 0.00 | - | 1 | 9 | 48.93% |
| PSX240426P00172500 | 2024-04-17 1:14PM EDT | 172.50 | 15.78 | 17.10 | 18.30 | 0.00 | - | 1 | 2 | 57.42% |
© 2024 Yahoo. All rights reserved.