Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240705C00135000 | 2024-06-24 11:53AM EDT | 135.00 | 5.05 | 5.10 | 8.30 | 0.00 | - | 1 | 3 | 64.70% |
| PSX240705C00137000 | 2024-06-26 11:56AM EDT | 137.00 | 3.00 | 3.00 | 6.40 | 0.00 | - | 1 | 4 | 55.84% |
| PSX240705C00138000 | 2024-06-27 3:42PM EDT | 138.00 | 4.25 | 3.70 | 6.00 | +1.57 | +58.58% | 17 | 39 | 59.23% |
| PSX240705C00139000 | 2024-06-28 2:36PM EDT | 139.00 | 2.39 | 2.80 | 5.00 | +0.39 | +19.50% | 11 | 15 | 53.27% |
| PSX240705C00140000 | 2024-06-28 3:28PM EDT | 140.00 | 1.85 | 2.30 | 2.55 | +0.14 | +8.19% | 71 | 79 | 26.54% |
| PSX240705C00141000 | 2024-06-28 3:56PM EDT | 141.00 | 2.06 | 1.75 | 2.40 | +1.06 | +106.00% | 21 | 16 | 32.06% |
| PSX240705C00142000 | 2024-06-28 3:56PM EDT | 142.00 | 1.51 | 1.25 | 1.50 | +0.52 | +52.53% | 136 | 45 | 26.05% |
| PSX240705C00143000 | 2024-06-28 3:34PM EDT | 143.00 | 0.68 | 0.85 | 3.10 | +0.18 | +36.00% | 56 | 14 | 54.32% |
| PSX240705C00144000 | 2024-06-28 3:42PM EDT | 144.00 | 0.63 | 0.60 | 0.80 | +0.16 | +34.04% | 33 | 18 | 25.88% |
| PSX240705C00145000 | 2024-06-28 3:48PM EDT | 145.00 | 0.56 | 0.40 | 0.60 | +0.16 | +40.00% | 14 | 155 | 26.56% |
| PSX240705C00146000 | 2024-06-28 3:48PM EDT | 146.00 | 0.37 | 0.30 | 0.45 | -0.13 | -26.00% | 5 | 6 | 27.30% |
| PSX240705C00150000 | 2024-06-28 3:43PM EDT | 150.00 | 0.10 | 0.05 | 0.30 | -0.01 | -9.09% | 2 | 37 | 36.13% |
| PSX240705C00155000 | 2024-06-21 3:55PM EDT | 155.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 21 | 61.52% |
| PSX240705C00160000 | 2024-06-03 1:02PM EDT | 160.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 20 | 20 | 75.64% |
| PSX240705C00170000 | 2024-06-21 1:21PM EDT | 170.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 100.83% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240705P00105000 | 2024-06-21 1:20PM EDT | 105.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 30 | 30 | 151.27% |
| PSX240705P00120000 | 2024-06-28 3:18PM EDT | 120.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 3 | 14 | 61.72% |
| PSX240705P00125000 | 2024-06-28 10:14AM EDT | 125.00 | 0.54 | 0.00 | 0.10 | +0.14 | +35.00% | 1 | 41 | 50.39% |
| PSX240705P00130000 | 2024-06-28 10:23AM EDT | 130.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 49 | 39.55% |
| PSX240705P00131000 | 2024-06-20 3:25PM EDT | 131.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | - | 1 | 38.97% |
| PSX240705P00132000 | 2024-06-25 9:33AM EDT | 132.00 | 0.45 | 0.05 | 1.40 | 0.00 | - | 7 | 16 | 51.47% |
| PSX240705P00133000 | 2024-06-24 11:32AM EDT | 133.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 8 | 23 | 32.67% |
| PSX240705P00134000 | 2024-06-28 10:22AM EDT | 134.00 | 0.26 | 0.00 | 0.30 | -0.09 | -25.71% | 7 | 11 | 32.81% |
| PSX240705P00135000 | 2024-06-28 2:47PM EDT | 135.00 | 0.26 | 0.10 | 0.25 | -0.22 | -45.83% | 9 | 63 | 27.88% |
| PSX240705P00136000 | 2024-06-28 3:15PM EDT | 136.00 | 0.35 | 0.15 | 0.30 | -0.45 | -56.25% | 54 | 7 | 25.88% |
| PSX240705P00137000 | 2024-06-28 1:26PM EDT | 137.00 | 0.30 | 0.00 | 0.40 | -0.55 | -64.71% | 16 | 46 | 24.56% |
| PSX240705P00138000 | 2024-06-28 1:26PM EDT | 138.00 | 0.43 | 0.35 | 0.60 | -0.72 | -62.61% | 18 | 44 | 24.46% |
| PSX240705P00139000 | 2024-06-28 10:29AM EDT | 139.00 | 1.11 | 0.55 | 0.90 | -1.24 | -52.77% | 1 | 26 | 24.83% |
| PSX240705P00140000 | 2024-06-28 3:56PM EDT | 140.00 | 0.88 | 0.90 | 1.20 | -0.97 | -52.43% | 45 | 10 | 23.95% |
| PSX240705P00141000 | 2024-06-28 12:32PM EDT | 141.00 | 1.10 | 1.40 | 1.60 | -2.00 | -64.52% | 1 | 13 | 23.34% |
| PSX240705P00145000 | 2024-06-28 11:38AM EDT | 145.00 | 4.40 | 3.10 | 5.10 | -1.68 | -27.63% | 2 | 29 | 37.92% |
| PSX240705P00160000 | 2024-06-03 9:45AM EDT | 160.00 | 19.80 | 17.70 | 19.90 | 0.00 | - | 1 | 0 | 86.28% |
© 2024 Yahoo. All rights reserved.