Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00085000 | 2024-02-12 2:28PM EDT | 85.00 | 60.80 | 69.20 | 71.80 | 0.00 | - | 1 | 1 | 235.89% |
| PSX240517C00090000 | 2024-04-10 11:32AM EDT | 90.00 | 75.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240517C00095000 | 2024-04-08 9:30AM EDT | 95.00 | 76.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240517C00100000 | 2024-04-19 10:33AM EDT | 100.00 | 57.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240517C00105000 | 2024-04-23 12:16PM EDT | 105.00 | 53.08 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| PSX240517C00110000 | 2024-04-29 3:45PM EDT | 110.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240517C00115000 | 2024-04-26 3:14PM EDT | 115.00 | 36.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PSX240517C00120000 | 2024-04-29 9:44AM EDT | 120.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PSX240517C00125000 | 2024-04-29 2:18PM EDT | 125.00 | 26.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240517C00130000 | 2024-04-29 3:03PM EDT | 130.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PSX240517C00135000 | 2024-04-29 2:26PM EDT | 135.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PSX240517C00140000 | 2024-04-29 12:41PM EDT | 140.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PSX240517C00143000 | 2024-04-26 12:37PM EDT | 143.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240517C00145000 | 2024-04-29 12:52PM EDT | 145.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| PSX240517C00148000 | 2024-04-26 11:14AM EDT | 148.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX240517C00149000 | 2024-04-29 9:50AM EDT | 149.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240517C00150000 | 2024-04-29 10:52AM EDT | 150.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PSX240517C00152500 | 2024-04-29 3:12PM EDT | 152.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| PSX240517C00155000 | 2024-04-29 3:15PM EDT | 155.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PSX240517C00157500 | 2024-04-29 3:54PM EDT | 157.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PSX240517C00160000 | 2024-04-29 3:49PM EDT | 160.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| PSX240517C00162500 | 2024-04-29 12:05PM EDT | 162.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| PSX240517C00165000 | 2024-04-29 2:06PM EDT | 165.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| PSX240517C00167500 | 2024-04-29 1:58PM EDT | 167.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PSX240517C00170000 | 2024-04-29 1:27PM EDT | 170.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| PSX240517C00172500 | 2024-04-29 10:59AM EDT | 172.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240517C00175000 | 2024-04-29 9:30AM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSX240517C00177500 | 2024-04-29 11:10AM EDT | 177.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240517C00180000 | 2024-04-26 2:47PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| PSX240517C00185000 | 2024-04-26 10:12AM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PSX240517C00190000 | 2024-04-19 2:14PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| PSX240517C00195000 | 2024-04-17 3:13PM EDT | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00060000 | 2023-12-13 4:14PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 160.94% |
| PSX240517P00065000 | 2023-11-01 12:34PM EDT | 65.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 5 | 5 | 188.28% |
| PSX240517P00070000 | 2024-01-25 12:15PM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 24 | 151.17% |
| PSX240517P00075000 | 2024-04-25 11:46AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX240517P00080000 | 2024-01-29 4:11PM EDT | 80.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 218 | 126.95% |
| PSX240517P00085000 | 2024-04-15 1:47PM EDT | 85.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| PSX240517P00090000 | 2024-04-22 2:05PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PSX240517P00095000 | 2024-04-19 1:18PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX240517P00100000 | 2024-03-18 2:15PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 102.64% |
| PSX240517P00105000 | 2024-04-15 1:47PM EDT | 105.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| PSX240517P00110000 | 2024-04-26 3:34PM EDT | 110.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PSX240517P00115000 | 2024-04-18 11:46AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PSX240517P00120000 | 2024-04-17 3:43PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PSX240517P00125000 | 2024-04-29 2:43PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| PSX240517P00130000 | 2024-04-29 3:50PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSX240517P00135000 | 2024-04-29 11:07AM EDT | 135.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| PSX240517P00140000 | 2024-04-29 3:54PM EDT | 140.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| PSX240517P00143000 | 2024-04-29 3:46PM EDT | 143.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| PSX240517P00144000 | 2024-04-24 3:23PM EDT | 144.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PSX240517P00145000 | 2024-04-29 3:50PM EDT | 145.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| PSX240517P00146000 | 2024-04-29 3:28PM EDT | 146.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX240517P00147000 | 2024-04-29 3:13PM EDT | 147.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX240517P00148000 | 2024-04-29 1:01PM EDT | 148.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX240517P00149000 | 2024-04-29 11:35AM EDT | 149.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| PSX240517P00150000 | 2024-04-29 2:16PM EDT | 150.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| PSX240517P00152500 | 2024-04-26 3:50PM EDT | 152.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| PSX240517P00155000 | 2024-04-29 9:42AM EDT | 155.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX240517P00157500 | 2024-04-29 2:15PM EDT | 157.50 | 8.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240517P00160000 | 2024-04-25 12:26PM EDT | 160.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240517P00162500 | 2024-04-26 11:23AM EDT | 162.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240517P00165000 | 2024-04-25 12:26PM EDT | 165.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX240517P00167500 | 2024-04-26 10:46AM EDT | 167.50 | 16.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240517P00170000 | 2024-04-15 1:51PM EDT | 170.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240517P00175000 | 2024-04-29 3:56PM EDT | 175.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 0.00% |
| PSX240517P00180000 | 2024-04-02 3:27PM EDT | 180.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX240517P00185000 | 2024-04-08 9:34AM EDT | 185.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.