Phillips 66 (PSX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240607C00140000 | 2024-05-14 2:46PM EDT | 140.00 | 6.10 | 5.50 | 5.80 | 0.00 | - | 4 | 9 | 26.44% |
| PSX240607C00145000 | 2024-05-21 12:52PM EDT | 145.00 | 2.82 | 2.50 | 2.70 | -0.01 | -0.35% | 23 | 45 | 24.29% |
| PSX240607C00150000 | 2024-05-21 12:02PM EDT | 150.00 | 1.00 | 0.90 | 1.00 | -0.05 | -4.76% | 6 | 90 | 23.68% |
| PSX240607C00155000 | 2024-05-21 3:27PM EDT | 155.00 | 0.30 | 0.20 | 0.35 | +0.05 | +20.00% | 4 | 253 | 24.61% |
| PSX240607C00160000 | 2024-05-21 3:03PM EDT | 160.00 | 0.13 | 0.05 | 0.15 | -0.02 | -13.33% | 25 | 141 | 26.95% |
| PSX240607C00165000 | 2024-05-17 12:33PM EDT | 165.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 24 | 31.06% |
| PSX240607C00170000 | 2024-05-06 10:26AM EDT | 170.00 | 0.15 | 0.00 | 2.10 | 0.00 | - | 1 | 12 | 59.55% |
| PSX240607C00175000 | 2024-05-08 11:40AM EDT | 175.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 13 | 67.16% |
| PSX240607C00180000 | 2024-05-09 11:09AM EDT | 180.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 73.97% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240607P00120000 | 2024-05-06 1:59PM EDT | 120.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 41.11% |
| PSX240607P00125000 | 2024-05-20 11:06AM EDT | 125.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 12 | 39 | 33.20% |
| PSX240607P00130000 | 2024-05-17 3:58PM EDT | 130.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 15 | 5 | 27.25% |
| PSX240607P00135000 | 2024-05-20 1:53PM EDT | 135.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 12 | 31 | 23.24% |
| PSX240607P00140000 | 2024-05-21 11:23AM EDT | 140.00 | 0.90 | 1.05 | 1.20 | -0.35 | -28.00% | 5 | 70 | 22.22% |
| PSX240607P00145000 | 2024-05-21 10:06AM EDT | 145.00 | 3.16 | 3.00 | 3.20 | +0.33 | +11.66% | 7 | 11 | 21.46% |
| PSX240607P00150000 | 2024-05-17 3:54PM EDT | 150.00 | 4.60 | 6.20 | 6.60 | 0.00 | - | 1 | 20 | 20.92% |
| PSX240607P00155000 | 2024-05-02 11:57AM EDT | 155.00 | 13.32 | 9.50 | 12.00 | 0.00 | - | 1 | 0 | 35.55% |
| PSX240607P00160000 | 2024-05-17 1:50PM EDT | 160.00 | 13.04 | 13.90 | 16.90 | 0.00 | - | 5 | 0 | 43.43% |
| PSX240607P00175000 | 2024-05-17 12:49PM EDT | 175.00 | 28.50 | 29.70 | 31.60 | 0.00 | - | 100 | 0 | 61.13% |
© 2024 Yahoo. All rights reserved.