Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503C00125000 | 2024-04-12 9:35AM EDT | 125.00 | 41.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240503C00145000 | 2024-04-22 11:41AM EDT | 145.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240503C00148000 | 2024-04-29 1:12PM EDT | 148.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PSX240503C00149000 | 2024-04-29 3:59PM EDT | 149.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PSX240503C00150000 | 2024-04-29 2:12PM EDT | 150.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PSX240503C00152500 | 2024-04-29 3:55PM EDT | 152.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| PSX240503C00155000 | 2024-04-29 3:59PM EDT | 155.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| PSX240503C00157500 | 2024-04-29 3:46PM EDT | 157.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| PSX240503C00160000 | 2024-04-29 3:11PM EDT | 160.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| PSX240503C00162500 | 2024-04-29 10:15AM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PSX240503C00165000 | 2024-04-29 12:39PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240503C00167500 | 2024-04-26 11:14AM EDT | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| PSX240503C00170000 | 2024-04-29 12:34PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PSX240503C00172500 | 2024-04-26 10:21AM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240503C00175000 | 2024-04-25 10:26AM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PSX240503C00177500 | 2024-04-11 10:11AM EDT | 177.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240503C00180000 | 2024-04-19 3:15PM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PSX240503C00182500 | 2024-04-15 3:50PM EDT | 182.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX240503C00185000 | 2024-04-15 1:51PM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX240503C00187500 | 2024-04-09 10:10AM EDT | 187.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PSX240503C00190000 | 2024-04-10 11:39AM EDT | 190.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX240503C00195000 | 2024-04-10 11:39AM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503P00130000 | 2024-04-26 10:39AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PSX240503P00135000 | 2024-04-09 10:35AM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PSX240503P00138000 | 2024-04-26 11:11AM EDT | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240503P00139000 | 2024-04-26 12:05PM EDT | 139.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| PSX240503P00140000 | 2024-04-29 11:38AM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PSX240503P00141000 | 2024-04-26 12:45PM EDT | 141.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSX240503P00142000 | 2024-04-29 2:29PM EDT | 142.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| PSX240503P00143000 | 2024-04-29 10:15AM EDT | 143.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PSX240503P00144000 | 2024-04-29 9:30AM EDT | 144.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PSX240503P00145000 | 2024-04-29 3:51PM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PSX240503P00146000 | 2024-04-29 3:56PM EDT | 146.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| PSX240503P00147000 | 2024-04-29 3:14PM EDT | 147.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| PSX240503P00148000 | 2024-04-29 2:23PM EDT | 148.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PSX240503P00149000 | 2024-04-29 2:05PM EDT | 149.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| PSX240503P00150000 | 2024-04-29 2:26PM EDT | 150.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| PSX240503P00152500 | 2024-04-29 2:29PM EDT | 152.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PSX240503P00155000 | 2024-04-29 2:15PM EDT | 155.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PSX240503P00157500 | 2024-04-29 3:11PM EDT | 157.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240503P00160000 | 2024-04-29 2:26PM EDT | 160.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX240503P00162500 | 2024-04-29 12:34PM EDT | 162.50 | 11.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX240503P00165000 | 2024-04-23 11:29AM EDT | 165.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240503P00167500 | 2024-04-18 9:52AM EDT | 167.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240503P00170000 | 2024-04-17 9:59AM EDT | 170.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PSX240503P00172500 | 2024-04-17 1:21PM EDT | 172.50 | 15.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX240503P00175000 | 2024-04-25 10:22AM EDT | 175.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.