Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240719C00115000 | 2024-04-22 9:33AM EDT | 115.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX240719C00120000 | 2024-04-24 11:54AM EDT | 120.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240719C00125000 | 2024-04-19 10:10AM EDT | 125.00 | 32.81 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PSX240719C00130000 | 2024-04-18 3:26PM EDT | 130.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240719C00135000 | 2024-04-26 3:29PM EDT | 135.00 | 19.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240719C00140000 | 2024-04-26 3:29PM EDT | 140.00 | 15.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PSX240719C00145000 | 2024-04-26 10:52AM EDT | 145.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240719C00150000 | 2024-04-26 2:32PM EDT | 150.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSX240719C00155000 | 2024-04-29 11:33AM EDT | 155.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| PSX240719C00160000 | 2024-04-29 1:27PM EDT | 160.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| PSX240719C00165000 | 2024-04-29 12:16PM EDT | 165.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PSX240719C00170000 | 2024-04-29 3:59PM EDT | 170.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PSX240719C00175000 | 2024-04-29 2:44PM EDT | 175.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| PSX240719C00180000 | 2024-04-29 2:09PM EDT | 180.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PSX240719C00185000 | 2024-04-29 10:36AM EDT | 185.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240719C00190000 | 2024-04-25 1:33PM EDT | 190.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| PSX240719C00195000 | 2024-04-24 12:02PM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PSX240719C00200000 | 2024-04-29 10:40AM EDT | 200.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PSX240719C00210000 | 2024-04-05 12:51PM EDT | 210.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSX240719C00220000 | 2024-04-19 11:22AM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240719P00075000 | 2024-04-03 10:52AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PSX240719P00095000 | 2024-04-26 3:58PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240719P00100000 | 2024-04-02 10:04AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PSX240719P00110000 | 2024-04-02 10:04AM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PSX240719P00115000 | 2024-04-26 3:32PM EDT | 115.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240719P00120000 | 2024-04-29 10:36AM EDT | 120.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240719P00125000 | 2024-04-26 3:57PM EDT | 125.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| PSX240719P00130000 | 2024-04-29 2:05PM EDT | 130.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PSX240719P00135000 | 2024-04-29 2:06PM EDT | 135.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PSX240719P00140000 | 2024-04-29 11:49AM EDT | 140.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PSX240719P00145000 | 2024-04-29 10:03AM EDT | 145.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PSX240719P00150000 | 2024-04-29 11:47AM EDT | 150.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| PSX240719P00155000 | 2024-04-26 10:38AM EDT | 155.00 | 9.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX240719P00160000 | 2024-04-25 3:36PM EDT | 160.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX240719P00165000 | 2024-04-26 3:10PM EDT | 165.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX240719P00170000 | 2024-04-17 2:53PM EDT | 170.00 | 16.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PSX240719P00175000 | 2024-04-16 1:18PM EDT | 175.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240719P00180000 | 2024-04-05 9:57AM EDT | 180.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX240719P00185000 | 2024-04-04 12:53PM EDT | 185.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.