Phillips 66 (PSX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240802C00120000 | 2024-07-25 12:39PM EDT | 120.00 | 22.02 | 21.40 | 24.10 | 0.00 | - | - | - | 86.04% |
| PSX240802C00130000 | 2024-07-26 11:28AM EDT | 130.00 | 11.60 | 12.00 | 14.30 | +0.30 | +2.65% | 1 | 1 | 63.14% |
| PSX240802C00131000 | 2024-07-23 12:07PM EDT | 131.00 | 7.61 | 11.10 | 12.50 | 0.00 | - | - | 0 | 51.17% |
| PSX240802C00132000 | 2024-07-10 3:25PM EDT | 132.00 | 5.10 | 10.10 | 11.90 | 0.00 | - | - | 3 | 52.47% |
| PSX240802C00133000 | 2024-07-10 3:31PM EDT | 133.00 | 4.50 | 9.20 | 10.00 | 0.00 | - | - | 1 | 48.83% |
| PSX240802C00135000 | 2024-07-26 11:28AM EDT | 135.00 | 7.10 | 7.50 | 8.10 | +2.40 | +51.06% | 1 | 22 | 43.41% |
| PSX240802C00136000 | 2024-07-24 10:33AM EDT | 136.00 | 3.80 | 6.70 | 7.30 | 0.00 | - | 3 | 21 | 43.07% |
| PSX240802C00137000 | 2024-07-26 9:47AM EDT | 137.00 | 6.20 | 5.90 | 6.40 | +2.70 | +77.14% | 2 | 17 | 40.58% |
| PSX240802C00138000 | 2024-07-24 2:28PM EDT | 138.00 | 3.30 | 5.30 | 5.60 | 0.00 | - | 33 | 24 | 39.31% |
| PSX240802C00139000 | 2024-07-26 1:43PM EDT | 139.00 | 4.99 | 4.50 | 5.20 | +0.24 | +5.05% | 2 | 45 | 43.16% |
| PSX240802C00140000 | 2024-07-26 3:43PM EDT | 140.00 | 3.99 | 3.90 | 4.30 | -0.38 | -8.70% | 47 | 105 | 39.38% |
| PSX240802C00141000 | 2024-07-26 2:05PM EDT | 141.00 | 3.40 | 3.40 | 3.60 | -0.30 | -8.11% | 2 | 47 | 37.79% |
| PSX240802C00142000 | 2024-07-26 3:02PM EDT | 142.00 | 2.80 | 2.80 | 3.00 | -0.69 | -19.77% | 16 | 41 | 36.87% |
| PSX240802C00143000 | 2024-07-26 3:53PM EDT | 143.00 | 2.32 | 2.25 | 2.50 | -0.68 | -22.67% | 97 | 55 | 36.52% |
| PSX240802C00144000 | 2024-07-26 3:46PM EDT | 144.00 | 1.90 | 1.85 | 2.00 | -0.12 | -5.94% | 16 | 63 | 35.47% |
| PSX240802C00145000 | 2024-07-26 3:19PM EDT | 145.00 | 1.51 | 1.40 | 1.90 | -0.34 | -18.38% | 43 | 150 | 39.04% |
| PSX240802C00146000 | 2024-07-26 3:45PM EDT | 146.00 | 1.15 | 1.15 | 1.40 | -0.25 | -17.86% | 74 | 26 | 36.57% |
| PSX240802C00147000 | 2024-07-26 3:58PM EDT | 147.00 | 0.92 | 0.85 | 2.00 | -0.33 | -26.40% | 12 | 16 | 49.34% |
| PSX240802C00148000 | 2024-07-25 3:33PM EDT | 148.00 | 1.06 | 0.05 | 0.80 | 0.00 | - | 13 | 170 | 34.82% |
| PSX240802C00149000 | 2024-07-26 12:25PM EDT | 149.00 | 0.52 | 0.45 | 1.60 | +0.12 | +30.00% | 20 | 14 | 51.47% |
| PSX240802C00150000 | 2024-07-26 3:59PM EDT | 150.00 | 0.50 | 0.25 | 0.50 | -0.10 | -16.67% | 46 | 112 | 35.33% |
| PSX240802C00152500 | 2024-07-26 3:30PM EDT | 152.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 18 | 13 | 35.35% |
| PSX240802C00155000 | 2024-07-26 2:25PM EDT | 155.00 | 0.11 | 0.05 | 0.20 | -0.09 | -45.00% | 130 | 22 | 39.45% |
| PSX240802C00160000 | 2024-07-24 10:57AM EDT | 160.00 | 0.08 | 0.05 | 0.15 | -0.49 | -85.96% | 2 | 18 | 47.85% |
| PSX240802C00165000 | 2024-07-26 12:14PM EDT | 165.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 133 | 25 | 66.85% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240802P00110000 | 2024-07-25 10:36AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 15 | 80.47% |
| PSX240802P00115000 | 2024-07-25 9:57AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | - | 67.97% |
| PSX240802P00119000 | 2024-07-25 9:57AM EDT | 119.00 | 0.05 | 0.00 | - | 0.00 | - | - | - | 25.00% |
| PSX240802P00120000 | 2024-07-25 9:57AM EDT | 120.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 1 | 3 | 69.73% |
| PSX240802P00121000 | 2024-07-25 9:57AM EDT | 121.00 | 0.19 | 0.05 | - | 0.00 | - | - | - | 53.52% |
| PSX240802P00122000 | 2024-07-25 9:58AM EDT | 122.00 | 0.13 | - | - | 0.00 | - | - | - | 0.00% |
| PSX240802P00123000 | 2024-07-25 11:20AM EDT | 123.00 | 0.38 | - | - | 0.00 | - | - | - | 0.00% |
| PSX240802P00124000 | 2024-07-25 11:21AM EDT | 124.00 | 0.27 | 0.05 | - | 0.00 | - | - | - | 46.29% |
| PSX240802P00125000 | 2024-07-25 11:22AM EDT | 125.00 | 0.14 | 0.05 | 0.45 | 0.00 | - | 10 | 98 | 58.20% |
| PSX240802P00126000 | 2024-07-25 11:23AM EDT | 126.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 61.52% |
| PSX240802P00127000 | 2024-07-25 11:24AM EDT | 127.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 58.40% |
| PSX240802P00128000 | 2024-07-09 9:30AM EDT | 128.00 | 1.75 | 0.05 | 0.75 | 0.00 | - | - | 80 | 55.27% |
| PSX240802P00129000 | 2024-07-11 10:40AM EDT | 129.00 | 1.38 | 0.10 | 0.25 | 0.00 | - | - | 1 | 46.58% |
| PSX240802P00130000 | 2024-07-26 2:51PM EDT | 130.00 | 0.16 | 0.10 | 0.25 | -0.08 | -33.33% | 4 | 4,468 | 43.65% |
| PSX240802P00131000 | 2024-07-25 3:30PM EDT | 131.00 | 0.32 | 0.15 | 0.25 | 0.00 | - | 2 | 22 | 40.72% |
| PSX240802P00132000 | 2024-07-25 11:43AM EDT | 132.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 5 | 27 | 39.55% |
| PSX240802P00133000 | 2024-07-26 12:46PM EDT | 133.00 | 0.35 | 0.25 | 1.35 | -0.10 | -22.22% | 2 | 15 | 59.84% |
| PSX240802P00134000 | 2024-07-25 12:36PM EDT | 134.00 | 0.63 | 0.35 | 0.45 | 0.00 | - | 6 | 13 | 37.50% |
| PSX240802P00135000 | 2024-07-26 2:33PM EDT | 135.00 | 0.55 | 0.45 | 0.60 | -0.10 | -15.38% | 3 | 62 | 37.55% |
| PSX240802P00136000 | 2024-07-26 1:52PM EDT | 136.00 | 0.66 | 0.60 | 0.75 | -0.08 | -10.81% | 11 | 9 | 36.91% |
| PSX240802P00137000 | 2024-07-26 3:58PM EDT | 137.00 | 0.87 | 0.75 | 1.80 | -0.18 | -17.14% | 10 | 4 | 50.05% |
| PSX240802P00138000 | 2024-07-26 3:52PM EDT | 138.00 | 1.15 | 1.00 | 1.15 | +0.05 | +4.55% | 36 | 23 | 35.65% |
| PSX240802P00139000 | 2024-07-26 2:03PM EDT | 139.00 | 1.37 | 1.25 | 1.40 | -0.19 | -12.18% | 10 | 22 | 34.86% |
| PSX240802P00140000 | 2024-07-26 3:17PM EDT | 140.00 | 1.75 | 1.60 | 2.75 | +0.05 | +2.94% | 18 | 64 | 48.15% |
| PSX240802P00141000 | 2024-07-26 3:08PM EDT | 141.00 | 2.16 | 1.95 | 2.15 | +0.06 | +2.86% | 15 | 25 | 34.67% |
| PSX240802P00142000 | 2024-07-26 3:15PM EDT | 142.00 | 2.60 | 2.40 | 2.60 | -0.14 | -5.11% | 10 | 13 | 34.45% |
| PSX240802P00143000 | 2024-07-26 12:35PM EDT | 143.00 | 2.95 | 2.85 | 3.20 | +0.05 | +1.72% | 8 | 20 | 35.38% |
| PSX240802P00144000 | 2024-07-25 1:47PM EDT | 144.00 | 3.80 | 3.40 | 3.70 | +0.10 | +2.70% | 1 | 14 | 34.30% |
| PSX240802P00145000 | 2024-07-18 3:24PM EDT | 145.00 | 8.44 | 4.00 | 4.40 | 0.00 | - | 1 | 4 | 35.11% |
| PSX240802P00160000 | 2024-07-19 12:33PM EDT | 160.00 | 21.74 | 16.50 | 19.70 | 0.00 | - | 1 | 0 | 55.37% |
| PSX240802P00165000 | 2024-06-27 2:26PM EDT | 165.00 | 26.02 | 20.90 | 23.80 | 0.00 | - | - | 0 | 88.13% |
© 2024 Yahoo. All rights reserved.