Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240628C00125000 | 2024-06-07 2:54PM EDT | 125.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240628C00134000 | 2024-06-12 10:54AM EDT | 134.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX240628C00135000 | 2024-06-13 12:45PM EDT | 135.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PSX240628C00136000 | 2024-06-20 11:07AM EDT | 136.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PSX240628C00137000 | 2024-06-17 3:03PM EDT | 137.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240628C00138000 | 2024-06-20 3:55PM EDT | 138.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| PSX240628C00139000 | 2024-06-20 12:44PM EDT | 139.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PSX240628C00140000 | 2024-06-20 3:59PM EDT | 140.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| PSX240628C00141000 | 2024-06-20 1:24PM EDT | 141.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| PSX240628C00143000 | 2024-06-20 3:07PM EDT | 143.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| PSX240628C00144000 | 2024-06-20 1:22PM EDT | 144.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PSX240628C00145000 | 2024-06-20 2:01PM EDT | 145.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PSX240628C00146000 | 2024-06-20 3:28PM EDT | 146.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| PSX240628C00148000 | 2024-06-10 10:53AM EDT | 148.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PSX240628C00149000 | 2024-06-20 9:34AM EDT | 149.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSX240628C00150000 | 2024-06-17 3:38PM EDT | 150.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PSX240628C00155000 | 2024-06-12 12:31PM EDT | 155.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| PSX240628C00160000 | 2024-06-03 9:30AM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240628C00165000 | 2024-06-20 10:14AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| PSX240628C00170000 | 2024-06-17 1:05PM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240628P00120000 | 2024-06-18 10:10AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| PSX240628P00125000 | 2024-06-20 10:34AM EDT | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| PSX240628P00127000 | 2024-06-18 2:58PM EDT | 127.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PSX240628P00128000 | 2024-06-14 9:34AM EDT | 128.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSX240628P00129000 | 2024-06-17 11:53AM EDT | 129.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240628P00130000 | 2024-06-20 10:58AM EDT | 130.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| PSX240628P00132000 | 2024-06-20 10:05AM EDT | 132.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PSX240628P00133000 | 2024-06-18 3:52PM EDT | 133.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PSX240628P00134000 | 2024-06-18 10:34AM EDT | 134.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PSX240628P00135000 | 2024-06-20 3:04PM EDT | 135.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| PSX240628P00136000 | 2024-06-20 2:03PM EDT | 136.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PSX240628P00138000 | 2024-06-17 3:43PM EDT | 138.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PSX240628P00140000 | 2024-06-20 2:04PM EDT | 140.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PSX240628P00145000 | 2024-06-20 12:19PM EDT | 145.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PSX240628P00146000 | 2024-06-20 10:24AM EDT | 146.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240628P00147000 | 2024-06-14 3:13PM EDT | 147.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX240628P00150000 | 2024-06-14 3:04PM EDT | 150.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240628P00155000 | 2024-06-14 3:16PM EDT | 155.00 | 17.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240628P00160000 | 2024-05-31 3:01PM EDT | 160.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240628P00165000 | 2024-05-15 10:17AM EDT | 165.00 | 23.58 | 27.30 | 30.00 | 0.00 | - | - | 0 | 108.45% |
© 2024 Yahoo. All rights reserved.