Phillips 66 (PSX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240607C00130000 | 2024-05-30 2:28PM EDT | 130.00 | 8.45 | 10.10 | 14.40 | 0.00 | - | 10 | 10 | 88.82% |
| PSX240607C00135000 | 2024-05-31 1:09PM EDT | 135.00 | 7.30 | 6.50 | 9.30 | +2.70 | +58.70% | 4 | 4 | 64.75% |
| PSX240607C00136000 | 2024-05-31 12:25PM EDT | 136.00 | 6.00 | 5.30 | 7.70 | +0.35 | +6.19% | 10 | 10 | 50.88% |
| PSX240607C00137000 | 2024-05-30 11:22AM EDT | 137.00 | 2.70 | 5.50 | 7.50 | 0.00 | - | 3 | 19 | 58.25% |
| PSX240607C00138000 | 2024-05-31 9:56AM EDT | 138.00 | 3.10 | 4.70 | 6.10 | +1.21 | +64.02% | 207 | 223 | 47.66% |
| PSX240607C00139000 | 2024-05-31 3:04PM EDT | 139.00 | 3.74 | 3.90 | 4.30 | +1.91 | +104.37% | 4 | 39 | 31.37% |
| PSX240607C00140000 | 2024-05-31 11:01AM EDT | 140.00 | 2.70 | 3.20 | 3.50 | +1.25 | +86.21% | 11 | 45 | 29.42% |
| PSX240607C00141000 | 2024-05-31 3:43PM EDT | 141.00 | 2.00 | 2.65 | 2.80 | +0.85 | +73.91% | 24 | 62 | 28.13% |
| PSX240607C00142000 | 2024-05-31 3:13PM EDT | 142.00 | 1.91 | 2.10 | 2.25 | +1.06 | +124.71% | 57 | 33 | 27.95% |
| PSX240607C00143000 | 2024-05-31 3:55PM EDT | 143.00 | 1.47 | 1.60 | 2.10 | +0.77 | +110.00% | 10 | 15 | 32.01% |
| PSX240607C00144000 | 2024-05-31 3:45PM EDT | 144.00 | 0.93 | 1.20 | 1.35 | +0.47 | +102.17% | 13 | 26 | 27.39% |
| PSX240607C00145000 | 2024-05-31 3:55PM EDT | 145.00 | 0.90 | 0.85 | 1.00 | +0.50 | +125.00% | 192 | 82 | 27.00% |
| PSX240607C00146000 | 2024-05-31 3:58PM EDT | 146.00 | 0.62 | 0.60 | 0.70 | +0.42 | +210.00% | 115 | 122 | 26.32% |
| PSX240607C00147000 | 2024-05-31 12:17PM EDT | 147.00 | 0.42 | 0.45 | 0.55 | +0.07 | +20.00% | 50 | 24 | 27.22% |
| PSX240607C00148000 | 2024-05-31 3:50PM EDT | 148.00 | 0.25 | 0.30 | 0.40 | +0.10 | +66.67% | 9 | 77 | 27.39% |
| PSX240607C00149000 | 2024-05-30 10:38AM EDT | 149.00 | 0.10 | 0.20 | 0.30 | 0.00 | - | 1 | 13 | 27.93% |
| PSX240607C00150000 | 2024-05-31 1:09PM EDT | 150.00 | 0.16 | 0.10 | 0.20 | +0.06 | +60.00% | 3 | 90 | 27.64% |
| PSX240607C00152500 | 2024-05-24 9:30AM EDT | 152.50 | 0.25 | 0.05 | 0.10 | 0.00 | - | 2 | 2 | 29.30% |
| PSX240607C00155000 | 2024-05-23 2:08PM EDT | 155.00 | 0.03 | 0.00 | 0.35 | -0.07 | -70.00% | 1 | 195 | 45.22% |
| PSX240607C00157500 | 2024-05-24 10:54AM EDT | 157.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 35.55% |
| PSX240607C00160000 | 2024-05-28 2:07PM EDT | 160.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 7 | 119 | 67.24% |
| PSX240607C00165000 | 2024-05-22 9:35AM EDT | 165.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 2 | 22 | 79.39% |
| PSX240607C00170000 | 2024-05-06 10:26AM EDT | 170.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 79.59% |
| PSX240607C00175000 | 2024-05-08 11:40AM EDT | 175.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | - | 13 | 91.80% |
| PSX240607C00180000 | 2024-05-09 11:09AM EDT | 180.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 122.27% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240607P00110000 | 2024-05-29 2:18PM EDT | 110.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 60 | 84.77% |
| PSX240607P00115000 | 2024-05-29 1:38PM EDT | 115.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 210 | 62.11% |
| PSX240607P00120000 | 2024-05-30 11:05AM EDT | 120.00 | 0.06 | 0.00 | 1.10 | 0.00 | - | 2 | 6 | 86.18% |
| PSX240607P00122000 | 2024-05-29 1:01PM EDT | 122.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 5 | 50.78% |
| PSX240607P00125000 | 2024-05-31 9:37AM EDT | 125.00 | 0.07 | 0.00 | 0.10 | -0.05 | -41.67% | 1 | 64 | 48.83% |
| PSX240607P00127000 | 2024-05-30 1:59PM EDT | 127.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 43.75% |
| PSX240607P00129000 | 2024-05-29 1:06PM EDT | 129.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | - | 7 | 38.57% |
| PSX240607P00130000 | 2024-05-29 3:15PM EDT | 130.00 | 0.12 | 0.00 | 0.10 | -0.18 | -60.00% | 1 | 7 | 35.94% |
| PSX240607P00131000 | 2024-05-29 1:36PM EDT | 131.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | - | 6 | 36.23% |
| PSX240607P00133000 | 2024-05-30 10:03AM EDT | 133.00 | 0.60 | 0.10 | 0.15 | 0.00 | - | 6 | 5 | 30.71% |
| PSX240607P00134000 | 2024-05-30 10:30AM EDT | 134.00 | 0.65 | 0.10 | 0.20 | -0.11 | -14.47% | 1 | 15 | 29.88% |
| PSX240607P00135000 | 2024-05-31 11:45AM EDT | 135.00 | 0.30 | 0.15 | 0.25 | -0.50 | -62.50% | 14 | 29 | 28.52% |
| PSX240607P00136000 | 2024-05-29 12:41PM EDT | 136.00 | 1.05 | 0.25 | 0.35 | 0.00 | - | 3 | 9 | 28.08% |
| PSX240607P00137000 | 2024-05-31 3:56PM EDT | 137.00 | 0.45 | 0.35 | 0.45 | -1.29 | -74.14% | 59 | 15 | 26.95% |
| PSX240607P00138000 | 2024-05-31 3:24PM EDT | 138.00 | 0.80 | 0.50 | 0.60 | -1.30 | -61.90% | 5 | 16 | 26.17% |
| PSX240607P00139000 | 2024-05-31 3:36PM EDT | 139.00 | 1.20 | 0.70 | 0.85 | -1.20 | -50.00% | 47 | 33 | 26.27% |
| PSX240607P00140000 | 2024-05-31 3:58PM EDT | 140.00 | 1.17 | 0.95 | 1.15 | -1.66 | -58.66% | 100 | 160 | 26.10% |
| PSX240607P00141000 | 2024-05-31 3:26PM EDT | 141.00 | 1.92 | 1.30 | 1.50 | -1.93 | -50.13% | 10 | 8 | 25.66% |
| PSX240607P00142000 | 2024-05-31 3:43PM EDT | 142.00 | 2.60 | 1.75 | 1.90 | +0.40 | +18.18% | 15 | 15 | 24.90% |
| PSX240607P00143000 | 2024-05-30 12:42PM EDT | 143.00 | 3.20 | 2.25 | 2.45 | -1.66 | -34.16% | 3 | 72 | 25.05% |
| PSX240607P00144000 | 2024-05-31 10:03AM EDT | 144.00 | 4.72 | 2.80 | 3.10 | -1.43 | -23.25% | 4 | 15 | 25.51% |
| PSX240607P00145000 | 2024-05-31 2:51PM EDT | 145.00 | 3.75 | 3.50 | 3.80 | -1.35 | -26.47% | 3 | 33 | 25.68% |
| PSX240607P00148000 | 2024-05-29 11:39AM EDT | 148.00 | 8.73 | 5.70 | 6.70 | 0.00 | - | 11 | 0 | 35.35% |
| PSX240607P00149000 | 2024-05-23 9:42AM EDT | 149.00 | 6.80 | 5.80 | 7.70 | 0.00 | - | - | 7 | 38.77% |
| PSX240607P00150000 | 2024-05-30 2:48PM EDT | 150.00 | 12.10 | 6.50 | 8.40 | 0.00 | - | 11 | 11 | 35.89% |
| PSX240607P00155000 | 2024-05-02 11:57AM EDT | 155.00 | 13.32 | 10.80 | 13.40 | 0.00 | - | 1 | 0 | 49.85% |
| PSX240607P00160000 | 2024-05-17 1:50PM EDT | 160.00 | 13.04 | 16.40 | 19.40 | 0.00 | - | 5 | 0 | 86.06% |
| PSX240607P00175000 | 2024-05-17 12:49PM EDT | 175.00 | 28.50 | 30.90 | 35.20 | 0.00 | - | 100 | 0 | 76.95% |
© 2024 Yahoo. All rights reserved.