Phillips 66 (PSX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524C00135000 | 2024-04-30 10:17AM EDT | 135.00 | 13.19 | 9.20 | 10.00 | -4.66 | -26.11% | 2 | 1 | 33.23% |
| PSX240524C00140000 | 2024-04-26 2:26PM EDT | 140.00 | 12.18 | 5.50 | 5.90 | 0.00 | - | 2 | 6 | 27.71% |
| PSX240524C00150000 | 2024-04-30 3:15PM EDT | 150.00 | 1.82 | 1.35 | 1.65 | -2.54 | -58.26% | 16 | 73 | 27.45% |
| PSX240524C00155000 | 2024-04-30 3:15PM EDT | 155.00 | 0.82 | 0.60 | 0.75 | -2.18 | -72.67% | 7 | 54 | 27.66% |
| PSX240524C00160000 | 2024-04-30 1:56PM EDT | 160.00 | 0.36 | 0.20 | 0.35 | -0.79 | -68.70% | 17 | 31 | 28.66% |
| PSX240524C00165000 | 2024-04-30 11:49AM EDT | 165.00 | 0.18 | 0.05 | 0.25 | -0.37 | -67.27% | 3 | 115 | 32.23% |
| PSX240524C00170000 | 2024-04-26 1:21PM EDT | 170.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 2 | 43 | 47.61% |
| PSX240524C00175000 | 2024-04-30 11:08AM EDT | 175.00 | 0.08 | 0.00 | 0.35 | -0.17 | -68.00% | 2 | 16 | 45.31% |
| PSX240524C00180000 | 2024-04-30 11:08AM EDT | 180.00 | 0.03 | 0.00 | 0.25 | -0.33 | -91.67% | 14 | 21 | 47.27% |
| PSX240524C00185000 | 2024-04-22 2:47PM EDT | 185.00 | 0.32 | 0.00 | 1.85 | 0.00 | - | 4 | 34 | 67.21% |
| PSX240524C00190000 | 2024-04-30 3:38PM EDT | 190.00 | 0.10 | 0.00 | 0.10 | -0.30 | -75.00% | 1 | 1 | 48.83% |
| PSX240524C00195000 | 2024-04-15 1:33PM EDT | 195.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | - | 10 | 68.07% |
| PSX240524C00200000 | 2024-04-11 12:17PM EDT | 200.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | - | 3 | 67.92% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524P00090000 | 2024-04-10 10:42AM EDT | 90.00 | 0.25 | 0.00 | 1.85 | 0.00 | - | - | 2 | 115.72% |
| PSX240524P00130000 | 2024-04-26 3:34PM EDT | 130.00 | 0.35 | 0.55 | 0.70 | 0.00 | - | 2 | 2 | 31.98% |
| PSX240524P00135000 | 2024-04-26 2:26PM EDT | 135.00 | 0.50 | 1.40 | 1.55 | 0.00 | - | 2 | 2 | 31.13% |
| PSX240524P00140000 | 2024-04-30 2:00PM EDT | 140.00 | 2.47 | 2.85 | 3.10 | +1.39 | +128.70% | 2 | 32 | 30.62% |
| PSX240524P00145000 | 2024-04-30 1:58PM EDT | 145.00 | 5.43 | 5.30 | 5.60 | +3.33 | +262.20% | 12 | 48 | 30.92% |
| PSX240524P00150000 | 2024-04-30 2:54PM EDT | 150.00 | 8.01 | 8.70 | 9.60 | +3.81 | +90.71% | 10 | 46 | 36.33% |
| PSX240524P00155000 | 2024-04-29 2:25PM EDT | 155.00 | 13.02 | 13.00 | 14.60 | +5.82 | +421.74% | 1 | 13 | 46.47% |
| PSX240524P00160000 | 2024-04-19 9:57AM EDT | 160.00 | 8.30 | 17.30 | 18.80 | 0.00 | - | 2 | 3 | 48.39% |
| PSX240524P00165000 | 2024-04-19 9:54AM EDT | 165.00 | 12.00 | 20.60 | 24.10 | 0.00 | - | 1 | 6 | 59.06% |
| PSX240524P00170000 | 2024-04-26 9:40AM EDT | 170.00 | 18.75 | 25.70 | 29.60 | 0.00 | - | 1 | 3 | 71.25% |
© 2024 Yahoo. All rights reserved.