Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240920C00090000 | 2024-03-26 2:14PM EDT | 90.00 | 67.20 | 65.30 | 70.00 | 0.00 | - | 30 | 100 | 124.15% |
| PSX240920C00105000 | 2024-04-23 12:16PM EDT | 105.00 | 53.42 | 37.70 | 41.20 | 0.00 | - | - | 71 | 48.54% |
| PSX240920C00110000 | 2024-04-22 3:36PM EDT | 110.00 | 48.75 | 32.60 | 36.00 | 0.00 | - | 8 | 18 | 42.22% |
| PSX240920C00115000 | 2024-04-26 3:10PM EDT | 115.00 | 33.20 | 29.80 | 31.00 | -4.97 | -13.02% | 1 | 109 | 37.18% |
| PSX240920C00120000 | 2024-03-22 9:30AM EDT | 120.00 | 42.00 | 35.20 | 38.00 | 0.00 | - | 6 | 18 | 71.01% |
| PSX240920C00125000 | 2024-04-18 10:02AM EDT | 125.00 | 33.10 | 20.90 | 22.90 | 0.00 | - | 10 | 25 | 34.60% |
| PSX240920C00130000 | 2024-04-30 12:27PM EDT | 130.00 | 19.75 | 16.70 | 19.30 | -26.20 | -57.02% | 15 | 5 | 33.70% |
| PSX240920C00135000 | 2024-04-26 10:52AM EDT | 135.00 | 20.62 | 13.40 | 16.00 | 0.00 | - | 1 | 45 | 32.84% |
| PSX240920C00140000 | 2024-04-02 10:29AM EDT | 140.00 | 31.35 | 11.70 | 12.10 | 0.00 | - | 3 | 22 | 29.39% |
| PSX240920C00145000 | 2024-04-29 10:44AM EDT | 145.00 | 13.70 | 9.20 | 9.40 | 0.00 | - | 4 | 46 | 28.47% |
| PSX240920C00150000 | 2024-04-30 2:33PM EDT | 150.00 | 7.90 | 7.20 | 7.30 | -2.95 | -27.19% | 39 | 103 | 28.19% |
| PSX240920C00155000 | 2024-04-30 11:21AM EDT | 155.00 | 6.65 | 5.30 | 5.50 | -2.15 | -24.43% | 4 | 79 | 27.73% |
| PSX240920C00160000 | 2024-04-30 2:55PM EDT | 160.00 | 4.40 | 3.90 | 4.20 | -2.60 | -37.14% | 23 | 191 | 27.79% |
| PSX240920C00165000 | 2024-04-30 3:07PM EDT | 165.00 | 3.30 | 2.95 | 3.10 | -1.70 | -34.00% | 24 | 203 | 27.59% |
| PSX240920C00170000 | 2024-04-30 2:45PM EDT | 170.00 | 2.40 | 2.15 | 2.30 | -4.30 | -64.18% | 12 | 144 | 27.62% |
| PSX240920C00175000 | 2024-04-30 3:12PM EDT | 175.00 | 1.73 | 1.55 | 1.65 | -1.38 | -44.37% | 13 | 142 | 27.45% |
| PSX240920C00180000 | 2024-04-30 3:22PM EDT | 180.00 | 1.30 | 1.10 | 1.20 | -0.95 | -42.22% | 15 | 87 | 27.52% |
| PSX240920C00185000 | 2024-04-30 11:21AM EDT | 185.00 | 1.00 | 0.75 | 0.85 | -4.43 | -81.58% | 1 | 45 | 27.45% |
| PSX240920C00190000 | 2024-04-19 12:41PM EDT | 190.00 | 2.20 | 0.50 | 0.65 | 0.00 | - | 28 | 89 | 27.91% |
| PSX240920C00195000 | 2024-04-30 12:17PM EDT | 195.00 | 0.50 | 0.35 | 0.50 | -3.08 | -86.03% | 4 | 43 | 28.35% |
| PSX240920C00200000 | 2024-04-18 2:03PM EDT | 200.00 | 1.05 | 0.25 | 0.40 | 0.00 | - | 1 | 474 | 28.96% |
| PSX240920C00210000 | 2024-04-10 12:57PM EDT | 210.00 | 1.65 | 0.10 | 0.25 | 0.00 | - | - | 2 | 29.93% |
| PSX240920C00230000 | 2024-04-10 12:57PM EDT | 230.00 | 0.63 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 33.20% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240920P00085000 | 2024-02-23 3:33PM EDT | 85.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 46.97% |
| PSX240920P00090000 | 2024-04-26 2:51PM EDT | 90.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 3 | 37.65% |
| PSX240920P00095000 | 2024-03-20 2:01PM EDT | 95.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 33.79% |
| PSX240920P00100000 | 2024-03-15 3:42PM EDT | 100.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 4 | 14 | 31.93% |
| PSX240920P00105000 | 2024-04-30 12:34PM EDT | 105.00 | 0.60 | 0.60 | 0.75 | -0.75 | -55.56% | 3 | 55 | 33.03% |
| PSX240920P00110000 | 2024-04-30 11:57AM EDT | 110.00 | 0.85 | 0.95 | 1.10 | +0.25 | +41.67% | 7 | 8 | 31.90% |
| PSX240920P00115000 | 2024-04-26 10:52AM EDT | 115.00 | 1.05 | 1.45 | 1.60 | 0.00 | - | 20 | 61 | 30.88% |
| PSX240920P00120000 | 2024-04-24 9:35AM EDT | 120.00 | 1.20 | 2.15 | 2.30 | 0.00 | - | 1 | 64 | 29.98% |
| PSX240920P00125000 | 2024-04-30 11:21AM EDT | 125.00 | 2.65 | 3.10 | 3.30 | +0.60 | +29.27% | 1 | 29 | 29.37% |
| PSX240920P00130000 | 2024-04-26 12:26PM EDT | 130.00 | 3.00 | 4.30 | 4.60 | 0.00 | - | 5 | 68 | 28.77% |
| PSX240920P00135000 | 2024-04-30 3:56PM EDT | 135.00 | 6.05 | 6.00 | 6.20 | +3.08 | +103.70% | 2 | 127 | 28.05% |
| PSX240920P00140000 | 2024-04-30 3:48PM EDT | 140.00 | 7.99 | 7.90 | 8.20 | +2.57 | +47.42% | 45 | 391 | 27.44% |
| PSX240920P00145000 | 2024-04-30 1:53PM EDT | 145.00 | 9.90 | 10.30 | 10.70 | +2.60 | +35.62% | 129 | 128 | 27.12% |
| PSX240920P00150000 | 2024-04-30 10:13AM EDT | 150.00 | 11.20 | 13.20 | 13.40 | +1.80 | +19.15% | 5 | 41 | 26.25% |
| PSX240920P00155000 | 2024-04-26 2:47PM EDT | 155.00 | 11.90 | 16.30 | 16.60 | 0.00 | - | 10 | 30 | 25.67% |
| PSX240920P00160000 | 2024-04-26 3:14PM EDT | 160.00 | 14.50 | 18.20 | 20.70 | 0.00 | - | 15 | 132 | 26.86% |
| PSX240920P00165000 | 2024-04-30 3:51PM EDT | 165.00 | 23.90 | 22.50 | 25.30 | +5.90 | +32.78% | 30 | 18 | 29.08% |
| PSX240920P00170000 | 2024-04-29 10:40AM EDT | 170.00 | 25.10 | 28.30 | 28.90 | +2.70 | +12.05% | 28 | 131 | 26.84% |
| PSX240920P00175000 | 2024-04-04 12:08PM EDT | 175.00 | 12.86 | 31.20 | 34.70 | 0.00 | - | 6 | 8 | 33.07% |
| PSX240920P00180000 | 2024-04-02 1:19PM EDT | 180.00 | 18.30 | 35.60 | 39.40 | 0.00 | - | - | 1 | 34.58% |
| PSX240920P00190000 | 2024-04-04 12:55PM EDT | 190.00 | 22.00 | 45.60 | 49.40 | 0.00 | - | 1 | 1 | 39.66% |
© 2024 Yahoo. All rights reserved.