Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00140000 | 2024-04-26 11:28AM EDT | 140.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PSX240510C00143000 | 2024-04-23 10:02AM EDT | 143.00 | 14.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX240510C00145000 | 2024-04-26 3:17PM EDT | 145.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240510C00146000 | 2024-04-26 10:46AM EDT | 146.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PSX240510C00147000 | 2024-04-26 10:08AM EDT | 147.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240510C00148000 | 2024-04-29 9:47AM EDT | 148.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240510C00149000 | 2024-04-29 10:43AM EDT | 149.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PSX240510C00150000 | 2024-04-29 9:36AM EDT | 150.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240510C00152500 | 2024-04-29 3:03PM EDT | 152.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| PSX240510C00155000 | 2024-04-29 1:35PM EDT | 155.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| PSX240510C00157500 | 2024-04-29 3:44PM EDT | 157.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| PSX240510C00160000 | 2024-04-29 11:17AM EDT | 160.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PSX240510C00162500 | 2024-04-29 12:25PM EDT | 162.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240510C00165000 | 2024-04-26 11:26AM EDT | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240510C00167500 | 2024-04-29 11:03AM EDT | 167.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240510C00170000 | 2024-04-26 10:05AM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240510C00172500 | 2024-04-24 3:14PM EDT | 172.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PSX240510C00175000 | 2024-04-26 11:28AM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PSX240510C00177500 | 2024-04-22 10:26AM EDT | 177.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240510C00180000 | 2024-04-22 9:41AM EDT | 180.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PSX240510C00185000 | 2024-04-22 9:41AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PSX240510C00190000 | 2024-04-05 10:45AM EDT | 190.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| PSX240510C00195000 | 2024-04-08 10:23AM EDT | 195.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240510C00200000 | 2024-04-05 12:31PM EDT | 200.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510P00135000 | 2024-04-29 1:55PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240510P00140000 | 2024-04-29 1:46PM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240510P00143000 | 2024-04-29 9:51AM EDT | 143.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PSX240510P00144000 | 2024-04-29 1:55PM EDT | 144.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX240510P00145000 | 2024-04-29 2:41PM EDT | 145.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PSX240510P00146000 | 2024-04-29 3:36PM EDT | 146.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PSX240510P00147000 | 2024-04-29 2:55PM EDT | 147.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PSX240510P00148000 | 2024-04-29 3:48PM EDT | 148.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| PSX240510P00149000 | 2024-04-29 3:18PM EDT | 149.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PSX240510P00150000 | 2024-04-29 1:45PM EDT | 150.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| PSX240510P00152500 | 2024-04-29 11:45AM EDT | 152.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSX240510P00155000 | 2024-04-26 9:37AM EDT | 155.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240510P00157500 | 2024-04-29 1:26PM EDT | 157.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PSX240510P00160000 | 2024-04-26 12:21PM EDT | 160.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240510P00162500 | 2024-04-26 10:43AM EDT | 162.50 | 11.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240510P00165000 | 2024-04-19 10:59AM EDT | 165.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240510P00167500 | 2024-04-29 9:41AM EDT | 167.50 | 16.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240510P00170000 | 2024-04-22 1:58PM EDT | 170.00 | 12.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240510P00172500 | 2024-04-25 11:14AM EDT | 172.50 | 15.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.