Phillips 66 (PSX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250117C00040000 | 2024-08-19 3:48PM EDT | 40.00 | 99.60 | 84.90 | 88.80 | 0.00 | - | 34 | 0 | 87.11% |
| PSX250117C00042500 | 2022-12-07 12:35PM EDT | 42.50 | 60.38 | 62.30 | 64.90 | 0.00 | - | 3 | 2 | 0.00% |
| PSX250117C00045000 | 2022-11-17 10:54AM EDT | 45.00 | 62.52 | 53.10 | 55.30 | +24.54 | +64.61% | 2 | 2 | 0.00% |
| PSX250117C00047500 | 2023-08-16 1:21PM EDT | 47.50 | 66.10 | 72.80 | 75.30 | 0.00 | - | 15 | 0 | 0.00% |
| PSX250117C00050000 | 2024-08-20 9:53AM EDT | 50.00 | 87.45 | 75.00 | 78.90 | 0.00 | - | 2 | 5 | 76.56% |
| PSX250117C00055000 | 2024-04-17 2:01PM EDT | 55.00 | 102.40 | 91.20 | 94.40 | 0.00 | - | 10 | 0 | 267.26% |
| PSX250117C00060000 | 2023-11-16 10:49AM EDT | 60.00 | 55.17 | 68.00 | 72.80 | 0.00 | - | 1 | 5 | 113.57% |
| PSX250117C00065000 | 2024-02-08 2:25PM EDT | 65.00 | 81.00 | 82.50 | 87.50 | 0.00 | - | 1 | 0 | 239.75% |
| PSX250117C00067500 | 2024-04-18 2:42PM EDT | 67.50 | 85.90 | 79.00 | 82.10 | 0.00 | - | 1 | 0 | 217.53% |
| PSX250117C00070000 | 2024-06-11 1:09PM EDT | 70.00 | 67.60 | 65.70 | 69.40 | 0.00 | - | 1 | 1 | 144.30% |
| PSX250117C00072500 | 2024-02-13 11:07AM EDT | 72.50 | 71.55 | 80.50 | 84.50 | 0.00 | - | 1 | 4 | 242.54% |
| PSX250117C00075000 | 2024-06-13 3:43PM EDT | 75.00 | 61.90 | 62.00 | 65.70 | 0.00 | - | 1 | 13 | 140.01% |
| PSX250117C00077500 | 2024-05-17 12:40PM EDT | 77.50 | 69.50 | 58.00 | 62.10 | 0.00 | - | 1 | 23 | 126.73% |
| PSX250117C00080000 | 2024-08-15 1:36PM EDT | 80.00 | 59.20 | 46.30 | 48.50 | 0.00 | - | 8 | 16 | 62.09% |
| PSX250117C00082500 | 2024-05-01 3:46PM EDT | 82.50 | 57.90 | 58.60 | 63.00 | 0.00 | - | 2 | 24 | 146.23% |
| PSX250117C00085000 | 2024-09-03 3:11PM EDT | 85.00 | 50.65 | 41.90 | 44.40 | 0.00 | - | 1 | 59 | 52.34% |
| PSX250117C00087500 | 2023-12-29 3:01PM EDT | 87.50 | 47.82 | 50.80 | 54.30 | 0.00 | - | 3 | 21 | 118.39% |
| PSX250117C00090000 | 2024-09-09 3:21PM EDT | 90.00 | 38.50 | 37.20 | 38.70 | 0.00 | - | 1 | 245 | 50.93% |
| PSX250117C00092500 | 2024-05-10 10:19AM EDT | 92.50 | 54.50 | 45.30 | 49.10 | 0.00 | - | 1 | 49 | 106.43% |
| PSX250117C00095000 | 2024-08-16 12:26PM EDT | 95.00 | 45.04 | 32.00 | 34.80 | 0.00 | - | 2 | 204 | 52.05% |
| PSX250117C00097500 | 2024-07-05 1:08PM EDT | 97.50 | 42.29 | 36.30 | 39.20 | 0.00 | - | 1 | 615 | 76.50% |
| PSX250117C00100000 | 2024-09-12 1:06PM EDT | 100.00 | 28.00 | 28.20 | 30.10 | 0.00 | - | 2 | 869 | 47.23% |
| PSX250117C00105000 | 2024-08-19 9:30AM EDT | 105.00 | 35.85 | 23.80 | 26.10 | 0.00 | - | 4 | 99 | 45.67% |
| PSX250117C00110000 | 2024-09-12 2:51PM EDT | 110.00 | 19.00 | 18.70 | 20.60 | 0.00 | - | 1 | 202 | 36.66% |
| PSX250117C00115000 | 2024-09-12 10:02AM EDT | 115.00 | 15.00 | 15.60 | 16.30 | 0.00 | - | 4 | 246 | 32.91% |
| PSX250117C00120000 | 2024-09-10 12:49PM EDT | 120.00 | 12.20 | 12.50 | 12.80 | 0.00 | - | 86 | 723 | 31.37% |
| PSX250117C00125000 | 2024-09-13 3:36PM EDT | 125.00 | 9.50 | 9.50 | 9.80 | +0.65 | +7.34% | 2 | 425 | 30.29% |
| PSX250117C00130000 | 2024-09-13 1:00PM EDT | 130.00 | 7.22 | 7.00 | 7.30 | +0.02 | +0.28% | 2 | 339 | 29.46% |
| PSX250117C00135000 | 2024-09-13 10:30AM EDT | 135.00 | 5.40 | 4.90 | 5.30 | +0.65 | +13.68% | 4 | 338 | 28.85% |
| PSX250117C00140000 | 2024-09-12 12:32PM EDT | 140.00 | 3.80 | 3.40 | 3.70 | +0.50 | +15.15% | 3 | 703 | 28.19% |
| PSX250117C00145000 | 2024-09-13 11:51AM EDT | 145.00 | 2.60 | 2.25 | 2.45 | +0.15 | +6.12% | 2 | 653 | 27.41% |
| PSX250117C00150000 | 2024-09-12 3:27PM EDT | 150.00 | 1.43 | 1.45 | 1.65 | 0.00 | - | 10 | 998 | 27.23% |
| PSX250117C00155000 | 2024-09-12 9:46AM EDT | 155.00 | 1.05 | 0.90 | 1.10 | 0.00 | - | 1 | 695 | 27.17% |
| PSX250117C00160000 | 2024-09-11 1:27PM EDT | 160.00 | 0.62 | 0.65 | 1.25 | 0.00 | - | 5 | 768 | 31.17% |
| PSX250117C00165000 | 2024-09-13 11:30AM EDT | 165.00 | 0.55 | 0.30 | 0.55 | +0.18 | +48.65% | 1 | 289 | 28.05% |
| PSX250117C00170000 | 2024-09-12 11:42AM EDT | 170.00 | 0.75 | 0.15 | 0.60 | 0.00 | - | 2 | 780 | 31.01% |
| PSX250117C00175000 | 2024-09-10 9:34AM EDT | 175.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 1 | 277 | 32.13% |
| PSX250117C00180000 | 2024-09-04 9:57AM EDT | 180.00 | 0.42 | 0.05 | 0.50 | 0.00 | - | 5 | 169 | 34.30% |
| PSX250117C00185000 | 2024-08-12 2:39PM EDT | 185.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 1 | 103 | 34.94% |
| PSX250117C00190000 | 2024-09-10 10:38AM EDT | 190.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 37 | 36.06% |
| PSX250117C00195000 | 2024-08-08 10:27AM EDT | 195.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 3 | 24 | 43.46% |
| PSX250117C00200000 | 2024-08-14 10:32AM EDT | 200.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 69 | 38.72% |
| PSX250117C00210000 | 2024-05-23 10:18AM EDT | 210.00 | 0.50 | 0.05 | 1.55 | 0.00 | - | 2 | 44 | 56.97% |
| PSX250117C00220000 | 2024-05-14 10:44AM EDT | 220.00 | 0.37 | 0.05 | 0.50 | 0.00 | - | 5 | 25 | 48.93% |
| PSX250117C00230000 | 2024-04-18 3:19PM EDT | 230.00 | 1.00 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 49.17% |
| PSX250117C00240000 | 2024-04-18 3:19PM EDT | 240.00 | 0.65 | 0.10 | 0.25 | 0.00 | - | 1 | 0 | 49.56% |
| PSX250117C00250000 | 2024-07-30 10:11AM EDT | 250.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 50.59% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250117P00040000 | 2024-08-19 2:43PM EDT | 40.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 115 | 85.16% |
| PSX250117P00042500 | 2024-01-19 12:18PM EDT | 42.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 78.52% |
| PSX250117P00045000 | 2024-01-24 1:34PM EDT | 45.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 26 | 74.61% |
| PSX250117P00047500 | 2024-03-05 1:13PM EDT | 47.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 7 | 15 | 71.09% |
| PSX250117P00050000 | 2024-02-01 1:56PM EDT | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 77 | 69.53% |
| PSX250117P00055000 | 2024-09-11 3:15PM EDT | 55.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 31 | 62.89% |
| PSX250117P00060000 | 2024-09-04 3:27PM EDT | 60.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 129 | 59.47% |
| PSX250117P00065000 | 2024-08-16 2:43PM EDT | 65.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 4 | 108 | 53.71% |
| PSX250117P00067500 | 2024-03-07 3:48PM EDT | 67.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 61 | 51.95% |
| PSX250117P00070000 | 2024-01-26 11:21AM EDT | 70.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 2 | 38 | 52.54% |
| PSX250117P00072500 | 2024-09-12 3:28PM EDT | 72.50 | 0.25 | 0.05 | 0.55 | 0.00 | - | 1 | 75 | 55.52% |
| PSX250117P00075000 | 2024-08-07 3:22PM EDT | 75.00 | 0.29 | 0.05 | 0.55 | 0.00 | - | 5 | 62 | 52.59% |
| PSX250117P00077500 | 2024-05-07 12:14PM EDT | 77.50 | 0.30 | 0.10 | 0.45 | 0.00 | - | 2 | 54 | 47.88% |
| PSX250117P00080000 | 2024-08-02 1:16PM EDT | 80.00 | 0.44 | 0.00 | 2.30 | 0.00 | - | 7 | 27 | 55.32% |
| PSX250117P00082500 | 2024-09-13 3:21PM EDT | 82.50 | 0.29 | 0.10 | 0.55 | -0.84 | -74.34% | 20 | 72 | 44.34% |
| PSX250117P00085000 | 2024-08-02 1:17PM EDT | 85.00 | 0.64 | 0.25 | 0.40 | 0.00 | - | 2 | 220 | 39.19% |
| PSX250117P00087500 | 2024-08-05 9:34AM EDT | 87.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 12.50% |
| PSX250117P00090000 | 2024-08-14 11:20AM EDT | 90.00 | 0.50 | 0.25 | 0.80 | 0.00 | - | 2 | 346 | 39.89% |
| PSX250117P00092500 | 2024-08-08 1:24PM EDT | 92.50 | 0.82 | 0.55 | 0.95 | 0.00 | - | 1 | 91 | 38.89% |
| PSX250117P00095000 | 2024-08-15 1:41PM EDT | 95.00 | 0.68 | 0.60 | 0.75 | 0.00 | - | 50 | 226 | 34.22% |
| PSX250117P00097500 | 2024-09-11 9:50AM EDT | 97.50 | 1.05 | 0.80 | 1.55 | 0.00 | - | 1 | 973 | 38.66% |
| PSX250117P00100000 | 2024-09-11 10:32AM EDT | 100.00 | 1.50 | 1.00 | 1.35 | 0.00 | - | 2 | 992 | 34.40% |
| PSX250117P00105000 | 2024-09-13 10:11AM EDT | 105.00 | 1.65 | 1.55 | 1.70 | -0.20 | -10.81% | 1 | 201 | 31.36% |
| PSX250117P00110000 | 2024-09-13 12:24PM EDT | 110.00 | 2.40 | 2.30 | 3.40 | -0.32 | -11.76% | 2 | 1,003 | 34.39% |
| PSX250117P00115000 | 2024-09-13 1:19PM EDT | 115.00 | 3.40 | 3.40 | 3.80 | -0.60 | -15.00% | 3 | 395 | 29.66% |
| PSX250117P00120000 | 2024-09-12 12:26PM EDT | 120.00 | 5.62 | 4.90 | 5.30 | 0.00 | - | 4 | 784 | 28.47% |
| PSX250117P00125000 | 2024-09-12 11:20AM EDT | 125.00 | 7.50 | 6.90 | 7.30 | 0.00 | - | 2 | 529 | 27.57% |
| PSX250117P00130000 | 2024-09-11 9:59AM EDT | 130.00 | 11.00 | 9.40 | 9.70 | 0.00 | - | 4 | 458 | 26.44% |
| PSX250117P00135000 | 2024-09-10 9:56AM EDT | 135.00 | 13.19 | 11.40 | 12.80 | 0.00 | - | 2 | 357 | 26.04% |
| PSX250117P00140000 | 2024-09-12 2:51PM EDT | 140.00 | 17.00 | 15.80 | 16.30 | 0.00 | - | 2 | 497 | 25.46% |
| PSX250117P00145000 | 2024-09-12 3:13PM EDT | 145.00 | 21.10 | 19.70 | 20.30 | 0.00 | - | 1 | 254 | 25.35% |
| PSX250117P00150000 | 2024-09-11 10:49AM EDT | 150.00 | 26.80 | 22.20 | 24.50 | 0.00 | - | 1 | 49 | 24.68% |
| PSX250117P00155000 | 2024-09-04 12:04PM EDT | 155.00 | 22.00 | 27.00 | 30.30 | 0.00 | - | 1 | 43 | 32.54% |
| PSX250117P00160000 | 2024-09-11 10:12AM EDT | 160.00 | 35.00 | 31.60 | 35.00 | 0.00 | - | 1 | 76 | 34.05% |
| PSX250117P00165000 | 2024-09-12 12:26PM EDT | 165.00 | 39.62 | 36.50 | 40.30 | 0.00 | - | 4 | 11 | 38.81% |
| PSX250117P00170000 | 2024-06-18 3:02PM EDT | 170.00 | 34.70 | 32.30 | 34.70 | 0.00 | - | 3 | 25 | 0.00% |
| PSX250117P00175000 | 2024-08-08 12:07PM EDT | 175.00 | 41.03 | 45.20 | 48.90 | 0.00 | - | 1 | 1 | 33.39% |
| PSX250117P00180000 | 2024-04-01 10:19AM EDT | 180.00 | 24.01 | 40.60 | 42.10 | 0.00 | - | 6 | 12 | 0.00% |
| PSX250117P00185000 | 2024-04-03 11:44AM EDT | 185.00 | 22.40 | 41.90 | 44.70 | 0.00 | - | 6 | 8 | 0.00% |
| PSX250117P00190000 | 2024-04-12 2:32PM EDT | 190.00 | 32.10 | 43.50 | 46.90 | 0.00 | - | 1 | 5 | 0.00% |
| PSX250117P00230000 | 2024-04-23 12:44PM EDT | 230.00 | 71.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.