Phillips 66 (PSX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240816C00095000 | 2024-02-12 2:28PM EDT | 95.00 | 51.35 | 60.00 | 62.30 | 0.00 | - | - | 1 | 109.56% |
| PSX240816C00100000 | 2023-12-22 10:59AM EDT | 100.00 | 37.68 | 33.30 | 37.50 | 0.00 | - | 1 | 1 | 0.00% |
| PSX240816C00110000 | 2024-04-22 2:32PM EDT | 110.00 | 49.05 | 35.30 | 39.30 | 0.00 | - | 1 | 22 | 49.87% |
| PSX240816C00115000 | 2024-04-26 9:35AM EDT | 115.00 | 40.75 | 31.70 | 34.30 | 0.00 | - | 1 | 14 | 44.25% |
| PSX240816C00120000 | 2024-04-26 3:14PM EDT | 120.00 | 33.03 | 27.10 | 29.00 | 0.00 | - | 6 | 120 | 37.09% |
| PSX240816C00125000 | 2024-03-15 10:28AM EDT | 125.00 | 35.98 | 37.90 | 41.10 | 0.00 | - | 1 | 16 | 93.25% |
| PSX240816C00130000 | 2024-04-08 10:14AM EDT | 130.00 | 41.75 | 19.60 | 21.30 | 0.00 | - | 4 | 60 | 36.44% |
| PSX240816C00135000 | 2024-04-23 12:24PM EDT | 135.00 | 26.36 | 15.20 | 17.10 | 0.00 | - | 1 | 76 | 33.20% |
| PSX240816C00140000 | 2024-04-24 11:44AM EDT | 140.00 | 21.80 | 12.60 | 13.10 | 0.00 | - | 1 | 118 | 29.95% |
| PSX240816C00145000 | 2024-04-24 3:43PM EDT | 145.00 | 18.80 | 9.70 | 10.00 | 0.00 | - | 1 | 282 | 28.67% |
| PSX240816C00150000 | 2024-04-29 3:34PM EDT | 150.00 | 9.80 | 7.30 | 7.60 | 0.00 | - | 14 | 264 | 28.29% |
| PSX240816C00155000 | 2024-04-30 9:54AM EDT | 155.00 | 6.40 | 5.30 | 5.60 | -1.50 | -18.99% | 5 | 134 | 27.84% |
| PSX240816C00160000 | 2024-04-29 1:25PM EDT | 160.00 | 5.70 | 3.80 | 4.00 | 0.00 | - | 9 | 254 | 27.39% |
| PSX240816C00165000 | 2024-04-26 12:18PM EDT | 165.00 | 4.60 | 2.60 | 2.85 | 0.00 | - | 1 | 555 | 27.28% |
| PSX240816C00170000 | 2024-04-30 9:35AM EDT | 170.00 | 2.23 | 1.80 | 2.00 | -0.70 | -23.89% | 52 | 126 | 27.25% |
| PSX240816C00175000 | 2024-04-18 3:49PM EDT | 175.00 | 3.40 | 1.20 | 1.40 | 0.00 | - | 104 | 304 | 27.34% |
| PSX240816C00180000 | 2024-04-29 3:20PM EDT | 180.00 | 1.39 | 0.80 | 1.00 | 0.00 | - | 1 | 75 | 27.67% |
| PSX240816C00185000 | 2024-04-30 9:31AM EDT | 185.00 | 0.90 | 0.55 | 0.65 | -1.34 | -59.82% | 1 | 40 | 27.43% |
| PSX240816C00190000 | 2024-04-26 11:19AM EDT | 190.00 | 0.45 | 0.35 | 0.45 | -0.30 | -40.00% | 3 | 244 | 27.66% |
| PSX240816C00195000 | 2024-04-26 10:02AM EDT | 195.00 | 0.55 | 0.20 | 0.35 | 0.00 | - | 54 | 71 | 28.47% |
| PSX240816C00200000 | 2024-04-09 9:38AM EDT | 200.00 | 2.60 | 0.10 | 0.25 | 0.00 | - | 2 | 4 | 28.81% |
| PSX240816C00210000 | 2024-04-04 12:31PM EDT | 210.00 | 2.10 | 0.05 | 0.15 | 0.00 | - | 2 | 3 | 30.13% |
| PSX240816C00230000 | 2024-03-21 2:53PM EDT | 230.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | - | 1 | 37.84% |
| PSX240816C00250000 | 2024-04-26 3:40PM EDT | 250.00 | 0.11 | 0.00 | 1.85 | 0.00 | - | 8 | 8 | 55.62% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240816P00065000 | 2023-12-29 3:34PM EDT | 65.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 66.41% |
| PSX240816P00090000 | 2024-02-23 3:31PM EDT | 90.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 4 | 9 | 49.85% |
| PSX240816P00095000 | 2024-02-29 2:19PM EDT | 95.00 | 0.39 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 46.83% |
| PSX240816P00100000 | 2024-04-26 3:59PM EDT | 100.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 17 | 23 | 36.48% |
| PSX240816P00105000 | 2024-04-04 12:13PM EDT | 105.00 | 0.15 | 0.25 | 0.35 | 0.00 | - | 1 | 8 | 34.42% |
| PSX240816P00110000 | 2024-04-18 12:53PM EDT | 110.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 3 | 28 | 32.54% |
| PSX240816P00115000 | 2024-03-26 9:30AM EDT | 115.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| PSX240816P00120000 | 2024-04-26 3:59PM EDT | 120.00 | 0.90 | 1.10 | 1.20 | 0.00 | - | 27 | 49 | 30.35% |
| PSX240816P00125000 | 2024-04-15 3:03PM EDT | 125.00 | 1.13 | 1.70 | 1.85 | 0.00 | - | 8 | 97 | 29.59% |
| PSX240816P00130000 | 2024-04-29 12:45PM EDT | 130.00 | 1.95 | 2.55 | 2.70 | 0.00 | - | 11 | 76 | 28.57% |
| PSX240816P00135000 | 2024-04-26 3:52PM EDT | 135.00 | 3.05 | 3.70 | 4.00 | 0.00 | - | 3 | 126 | 28.14% |
| PSX240816P00140000 | 2024-04-24 10:00AM EDT | 140.00 | 3.10 | 5.40 | 5.80 | 0.00 | - | 1 | 139 | 28.05% |
| PSX240816P00145000 | 2024-04-29 12:47PM EDT | 145.00 | 5.80 | 7.40 | 7.70 | 0.00 | - | 5 | 224 | 26.88% |
| PSX240816P00150000 | 2024-04-29 3:30PM EDT | 150.00 | 8.00 | 10.00 | 10.30 | 0.00 | - | 13 | 59 | 26.51% |
| PSX240816P00155000 | 2024-04-30 9:59AM EDT | 155.00 | 12.40 | 12.90 | 13.30 | +1.90 | +18.10% | 1 | 91 | 25.99% |
| PSX240816P00160000 | 2024-04-25 1:50PM EDT | 160.00 | 10.50 | 16.40 | 16.90 | 0.00 | - | 5 | 173 | 26.08% |
| PSX240816P00165000 | 2024-04-25 1:02PM EDT | 165.00 | 13.60 | 20.20 | 20.90 | 0.00 | - | 3 | 82 | 26.41% |
| PSX240816P00170000 | 2024-04-12 11:15AM EDT | 170.00 | 13.50 | 24.60 | 25.90 | 0.00 | - | 4 | 592 | 30.13% |
| PSX240816P00175000 | 2024-04-11 1:34PM EDT | 175.00 | 16.10 | 27.80 | 31.70 | 0.00 | - | 2 | 27 | 37.07% |
| PSX240816P00180000 | 2024-04-05 10:51AM EDT | 180.00 | 15.30 | 32.60 | 36.50 | 0.00 | - | 1 | 49 | 39.56% |
© 2024 Yahoo. All rights reserved.