Phillips 66 (PSX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX241220C00085000 | 2024-07-29 9:48AM EDT | 85.00 | 56.31 | 48.00 | 51.90 | 0.00 | - | - | 0 | 61.57% |
| PSX241220C00090000 | 2024-05-02 12:42PM EDT | 90.00 | 54.25 | 51.30 | 55.70 | 0.00 | - | - | 1 | 120.00% |
| PSX241220C00100000 | 2024-10-09 2:48PM EDT | 100.00 | 36.00 | 36.50 | 39.00 | 0.00 | - | 1 | 2 | 54.88% |
| PSX241220C00105000 | 2024-09-06 11:29AM EDT | 105.00 | 24.70 | 32.90 | 35.00 | 0.00 | - | 2 | 2 | 58.81% |
| PSX241220C00110000 | 2024-08-09 10:13AM EDT | 110.00 | 27.50 | 20.50 | 21.60 | 0.00 | - | 4 | 10 | 0.00% |
| PSX241220C00115000 | 2024-09-20 9:31AM EDT | 115.00 | 18.20 | 22.50 | 23.20 | 0.00 | - | 1 | 13 | 38.72% |
| PSX241220C00120000 | 2024-09-24 10:47AM EDT | 120.00 | 14.60 | 18.20 | 20.40 | 0.00 | - | 1 | 110 | 45.11% |
| PSX241220C00125000 | 2024-10-03 11:16AM EDT | 125.00 | 14.75 | 14.20 | 14.60 | 0.00 | - | 1 | 26 | 32.90% |
| PSX241220C00130000 | 2024-10-09 3:50PM EDT | 130.00 | 9.60 | 10.60 | 10.80 | 0.00 | - | 4 | 77 | 30.46% |
| PSX241220C00135000 | 2024-10-10 10:27AM EDT | 135.00 | 7.48 | 7.50 | 7.80 | +0.85 | +12.82% | 16 | 298 | 29.61% |
| PSX241220C00140000 | 2024-10-10 2:13PM EDT | 140.00 | 5.55 | 5.10 | 5.40 | +1.65 | +42.31% | 21 | 343 | 28.99% |
| PSX241220C00145000 | 2024-10-10 2:21PM EDT | 145.00 | 3.69 | 3.30 | 3.60 | +0.74 | +25.08% | 5 | 339 | 28.61% |
| PSX241220C00150000 | 2024-10-10 3:48PM EDT | 150.00 | 2.05 | 2.10 | 2.35 | +0.45 | +28.12% | 6 | 549 | 28.58% |
| PSX241220C00155000 | 2024-10-08 10:51AM EDT | 155.00 | 1.05 | 1.25 | 1.50 | 0.00 | - | 5 | 317 | 28.66% |
| PSX241220C00160000 | 2024-10-08 3:28PM EDT | 160.00 | 0.59 | 0.75 | 1.15 | 0.00 | - | 2 | 722 | 30.52% |
| PSX241220C00165000 | 2024-10-07 2:46PM EDT | 165.00 | 0.85 | 0.45 | 0.60 | 0.00 | - | 14 | 224 | 29.25% |
| PSX241220C00170000 | 2024-10-10 12:38PM EDT | 170.00 | 0.35 | 0.25 | 0.40 | +0.05 | +16.67% | 16 | 256 | 29.96% |
| PSX241220C00175000 | 2024-09-25 3:33PM EDT | 175.00 | 0.05 | 0.05 | 0.65 | 0.00 | - | 8 | 112 | 36.48% |
| PSX241220C00180000 | 2024-09-13 10:57AM EDT | 180.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 2 | 55 | 37.48% |
| PSX241220C00185000 | 2024-09-26 11:14AM EDT | 185.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 1 | 38 | 38.67% |
| PSX241220C00190000 | 2024-06-26 10:42AM EDT | 190.00 | 0.65 | 0.45 | 0.65 | 0.00 | - | 1 | 128 | 45.31% |
| PSX241220C00195000 | 2024-08-19 1:49PM EDT | 195.00 | 0.12 | 0.00 | 1.40 | 0.00 | - | 1 | 1,139 | 56.74% |
| PSX241220C00200000 | 2024-09-17 11:06AM EDT | 200.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 20 | 1,316 | 45.31% |
| PSX241220C00210000 | 2024-04-19 12:58PM EDT | 210.00 | 2.01 | 0.50 | 0.65 | 0.00 | - | 5 | 15 | 54.32% |
| PSX241220C00220000 | 2024-04-18 3:31PM EDT | 220.00 | 1.10 | 0.25 | 0.40 | 0.00 | - | - | 16 | 53.56% |
| PSX241220C00230000 | 2024-07-11 2:12PM EDT | 230.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 4 | 1 | 70.85% |
| PSX241220C00250000 | 2024-04-05 1:22PM EDT | 250.00 | 1.35 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 55.66% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX241220P00065000 | 2024-09-11 3:32PM EDT | 65.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 76.17% |
| PSX241220P00075000 | 2024-08-23 11:04AM EDT | 75.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 19 | 64.06% |
| PSX241220P00080000 | 2024-03-20 10:45AM EDT | 80.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 2 | 5 | 60.06% |
| PSX241220P00085000 | 2024-01-24 1:34PM EDT | 85.00 | 1.10 | 0.45 | 0.65 | 0.00 | - | - | 3 | 63.23% |
| PSX241220P00090000 | 2024-08-12 10:35AM EDT | 90.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 53.32% |
| PSX241220P00095000 | 2024-08-05 10:17AM EDT | 95.00 | 1.50 | 0.15 | 0.75 | 0.00 | - | 1 | 17 | 53.91% |
| PSX241220P00100000 | 2024-09-18 10:58AM EDT | 100.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 90 | 47.61% |
| PSX241220P00105000 | 2024-10-10 1:27PM EDT | 105.00 | 0.44 | 0.30 | 0.60 | -0.16 | -26.67% | 1 | 337 | 39.40% |
| PSX241220P00110000 | 2024-10-08 9:50AM EDT | 110.00 | 0.93 | 0.55 | 0.75 | 0.00 | - | 2 | 170 | 35.60% |
| PSX241220P00115000 | 2024-10-08 1:59PM EDT | 115.00 | 1.55 | 1.00 | 1.15 | 0.00 | - | 5 | 138 | 33.64% |
| PSX241220P00120000 | 2024-10-10 10:27AM EDT | 120.00 | 1.85 | 1.65 | 1.90 | -0.62 | -25.10% | 10 | 374 | 32.79% |
| PSX241220P00125000 | 2024-10-10 1:53PM EDT | 125.00 | 2.65 | 2.60 | 2.80 | -1.14 | -30.08% | 3 | 374 | 30.90% |
| PSX241220P00130000 | 2024-10-09 11:27AM EDT | 130.00 | 4.90 | 4.00 | 4.30 | 0.00 | - | 1 | 299 | 30.11% |
| PSX241220P00135000 | 2024-10-09 2:09PM EDT | 135.00 | 6.90 | 6.00 | 6.30 | 0.00 | - | 1 | 145 | 29.29% |
| PSX241220P00140000 | 2024-10-10 11:43AM EDT | 140.00 | 9.00 | 8.60 | 8.90 | +1.30 | +16.88% | 1 | 121 | 28.66% |
| PSX241220P00145000 | 2024-10-04 2:19PM EDT | 145.00 | 10.90 | 11.10 | 12.20 | 0.00 | - | 1 | 48 | 28.72% |
| PSX241220P00150000 | 2024-09-24 11:50AM EDT | 150.00 | 20.50 | 14.10 | 16.10 | 0.00 | - | 1 | 31 | 29.48% |
| PSX241220P00155000 | 2024-09-10 12:14PM EDT | 155.00 | 29.50 | 19.80 | 20.40 | 0.00 | - | 4 | 51 | 30.69% |
| PSX241220P00160000 | 2024-10-08 10:42AM EDT | 160.00 | 27.60 | 24.10 | 25.90 | 0.00 | - | 1 | 4 | 38.40% |
| PSX241220P00165000 | 2024-05-20 12:00PM EDT | 165.00 | 23.20 | 29.40 | 31.30 | 0.00 | - | 1 | 2 | 45.29% |
| PSX241220P00170000 | 2024-07-05 3:17PM EDT | 170.00 | 32.70 | 35.50 | 38.60 | 0.00 | - | 1 | 6 | 54.02% |
| PSX241220P00175000 | 2024-04-23 2:36PM EDT | 175.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX241220P00180000 | 2024-05-28 12:00PM EDT | 180.00 | 36.80 | 38.90 | 42.80 | 0.00 | - | 1 | 0 | 0.00% |
| PSX241220P00185000 | 2024-04-03 10:20AM EDT | 185.00 | 22.80 | 40.50 | 43.80 | 0.00 | - | 8 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.