Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621C00047500 | 2023-07-21 10:11AM EDT | 47.50 | 57.40 | 66.80 | 67.80 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621C00060000 | 2023-07-18 3:59PM EDT | 60.00 | 41.68 | 54.10 | 55.10 | 0.00 | - | 6 | 0 | 0.00% |
| PSX240621C00065000 | 2023-09-08 11:18AM EDT | 65.00 | 59.14 | 44.50 | 45.50 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621C00070000 | 2024-02-13 11:07AM EDT | 70.00 | 73.95 | 82.80 | 86.50 | 0.00 | - | 1 | 10 | 162.04% |
| PSX240621C00075000 | 2024-04-26 3:44PM EDT | 75.00 | 76.49 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| PSX240621C00080000 | 2023-11-29 3:36PM EDT | 80.00 | 45.00 | 52.80 | 55.00 | 0.00 | - | 6 | 13 | 0.00% |
| PSX240621C00085000 | 2024-04-03 3:15PM EDT | 85.00 | 88.73 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.00% |
| PSX240621C00087500 | 2023-08-28 9:32AM EDT | 87.50 | 30.40 | 35.40 | 36.50 | 0.00 | - | 1 | 4 | 0.00% |
| PSX240621C00090000 | 2023-12-14 10:47AM EDT | 90.00 | 39.50 | 42.10 | 45.90 | 0.00 | - | 20 | 31 | 0.00% |
| PSX240621C00092500 | 2023-06-23 12:42PM EDT | 92.50 | 10.60 | 19.30 | 19.80 | 0.00 | - | 1 | 6 | 0.00% |
| PSX240621C00095000 | 2023-12-01 12:20PM EDT | 95.00 | 37.16 | 38.80 | 40.50 | 0.00 | - | 1 | 6 | 0.00% |
| PSX240621C00097500 | 2024-04-12 3:06PM EDT | 97.50 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| PSX240621C00100000 | 2024-02-26 4:51PM EDT | 100.00 | 51.53 | 58.30 | 61.10 | 0.00 | - | 7 | 92 | 141.04% |
| PSX240621C00105000 | 2024-04-09 10:09AM EDT | 105.00 | 63.26 | 0.00 | 0.00 | 0.00 | - | 10 | 154 | 0.00% |
| PSX240621C00110000 | 2024-04-29 12:35PM EDT | 110.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,270 | 0.00% |
| PSX240621C00115000 | 2024-04-26 12:49PM EDT | 115.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 0.00% |
| PSX240621C00120000 | 2024-04-25 10:36AM EDT | 120.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 41 | 734 | 0.00% |
| PSX240621C00125000 | 2024-04-26 2:53PM EDT | 125.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,348 | 0.00% |
| PSX240621C00130000 | 2024-04-29 3:48PM EDT | 130.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 2 | 640 | 0.00% |
| PSX240621C00135000 | 2024-04-26 11:54AM EDT | 135.00 | 17.42 | 0.00 | 0.00 | 0.00 | - | 1 | 572 | 0.00% |
| PSX240621C00140000 | 2024-04-29 3:06PM EDT | 140.00 | 12.89 | 0.00 | 0.00 | 0.00 | - | 1 | 688 | 0.00% |
| PSX240621C00145000 | 2024-04-26 3:29PM EDT | 145.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | 3 | 270 | 0.00% |
| PSX240621C00150000 | 2024-04-29 3:44PM EDT | 150.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 9 | 1,482 | 0.00% |
| PSX240621C00155000 | 2024-04-29 10:44AM EDT | 155.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1,097 | 1.56% |
| PSX240621C00160000 | 2024-04-29 3:58PM EDT | 160.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 56 | 492 | 3.13% |
| PSX240621C00165000 | 2024-04-29 1:44PM EDT | 165.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 26 | 447 | 6.25% |
| PSX240621C00170000 | 2024-04-29 3:17PM EDT | 170.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 40 | 240 | 6.25% |
| PSX240621C00175000 | 2024-04-29 2:17PM EDT | 175.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 405 | 6.25% |
| PSX240621C00180000 | 2024-04-29 3:15PM EDT | 180.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 260 | 12.50% |
| PSX240621C00185000 | 2024-04-29 9:32AM EDT | 185.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 12.50% |
| PSX240621C00190000 | 2024-04-26 3:44PM EDT | 190.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 12.50% |
| PSX240621C00195000 | 2024-04-05 10:22AM EDT | 195.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 57 | 58 | 12.50% |
| PSX240621C00200000 | 2024-04-24 3:51PM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621P00047500 | 2024-01-02 4:20PM EDT | 47.50 | 0.06 | 0.00 | 1.40 | 0.00 | - | 40 | 28 | 166.99% |
| PSX240621P00050000 | 2023-10-30 10:44AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 22 | 50.00% |
| PSX240621P00055000 | 2023-11-10 3:54PM EDT | 55.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 8 | 11 | 118.56% |
| PSX240621P00060000 | 2024-01-02 4:20PM EDT | 60.00 | 0.11 | 0.00 | 1.40 | 0.00 | - | 40 | 27 | 135.69% |
| PSX240621P00065000 | 2024-04-24 1:39PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 50.00% |
| PSX240621P00070000 | 2024-01-04 11:36AM EDT | 70.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 730 | 85.55% |
| PSX240621P00075000 | 2024-04-18 2:41PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| PSX240621P00080000 | 2024-04-08 3:03PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 25.00% |
| PSX240621P00085000 | 2024-04-22 9:37AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 25.00% |
| PSX240621P00087500 | 2024-02-26 12:26PM EDT | 87.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 25.00% |
| PSX240621P00090000 | 2024-04-02 1:58PM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 25.00% |
| PSX240621P00092500 | 2024-02-20 10:44AM EDT | 92.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 5 | 25 | 61.52% |
| PSX240621P00095000 | 2024-04-29 9:57AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 25.00% |
| PSX240621P00097500 | 2024-02-14 3:54PM EDT | 97.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 61 | 58.79% |
| PSX240621P00100000 | 2024-04-23 12:43PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,151 | 25.00% |
| PSX240621P00105000 | 2024-04-23 12:41PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,177 | 25.00% |
| PSX240621P00110000 | 2024-04-23 12:40PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 631 | 12.50% |
| PSX240621P00115000 | 2024-04-18 1:53PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 12.50% |
| PSX240621P00120000 | 2024-04-11 3:32PM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 12.50% |
| PSX240621P00125000 | 2024-04-26 3:12PM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 202 | 12.50% |
| PSX240621P00130000 | 2024-04-29 10:52AM EDT | 130.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 324 | 6.25% |
| PSX240621P00135000 | 2024-04-29 12:19PM EDT | 135.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 15 | 248 | 6.25% |
| PSX240621P00140000 | 2024-04-29 12:38PM EDT | 140.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 24 | 291 | 6.25% |
| PSX240621P00145000 | 2024-04-29 11:35AM EDT | 145.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 545 | 723 | 3.13% |
| PSX240621P00150000 | 2024-04-29 11:53AM EDT | 150.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 62 | 452 | 0.78% |
| PSX240621P00155000 | 2024-04-29 9:30AM EDT | 155.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 197 | 0.00% |
| PSX240621P00160000 | 2024-04-26 10:03AM EDT | 160.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 0.00% |
| PSX240621P00165000 | 2024-04-25 12:26PM EDT | 165.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 5 | 110 | 0.00% |
| PSX240621P00170000 | 2024-04-18 1:58PM EDT | 170.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| PSX240621P00175000 | 2024-04-29 10:05AM EDT | 175.00 | 24.99 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| PSX240621P00180000 | 2024-04-04 12:01PM EDT | 180.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.