Phillips 66 (PSX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX241115C00090000 | 2024-04-10 11:32AM EDT | 90.00 | 76.29 | 53.90 | 57.60 | 0.00 | - | - | 2 | 55.74% |
| PSX241115C00115000 | 2024-04-26 11:03AM EDT | 115.00 | 39.05 | 33.00 | 34.30 | 0.00 | - | 2 | 1 | 39.35% |
| PSX241115C00120000 | 2024-04-10 12:23PM EDT | 120.00 | 48.50 | 28.90 | 30.20 | 0.00 | - | - | 6 | 37.67% |
| PSX241115C00125000 | 2024-04-30 12:34PM EDT | 125.00 | 25.30 | 25.20 | 25.50 | -20.60 | -44.88% | 1 | 14 | 33.77% |
| PSX241115C00130000 | 2024-04-18 9:37AM EDT | 130.00 | 31.47 | 21.20 | 23.20 | 0.00 | - | 5 | 7 | 36.32% |
| PSX241115C00135000 | 2024-03-18 12:35PM EDT | 135.00 | 30.35 | 27.40 | 29.70 | 0.00 | - | - | 1 | 57.01% |
| PSX241115C00140000 | 2024-04-29 10:00AM EDT | 140.00 | 19.60 | 15.30 | 15.80 | 0.00 | - | 2 | 18 | 31.72% |
| PSX241115C00145000 | 2024-04-12 11:59AM EDT | 145.00 | 27.70 | 12.70 | 13.10 | 0.00 | - | 13 | 12 | 31.01% |
| PSX241115C00150000 | 2024-04-04 12:47PM EDT | 150.00 | 13.10 | 10.30 | 10.50 | -18.40 | -58.41% | 1 | 24 | 29.86% |
| PSX241115C00155000 | 2024-04-26 1:05PM EDT | 155.00 | 9.00 | 8.30 | 8.50 | -2.60 | -22.41% | 1 | 6 | 29.43% |
| PSX241115C00160000 | 2024-04-30 11:57AM EDT | 160.00 | 7.00 | 6.60 | 6.90 | -2.10 | -23.08% | 12 | 66 | 29.31% |
| PSX241115C00165000 | 2024-04-24 11:45AM EDT | 165.00 | 10.40 | 5.20 | 5.50 | 0.00 | - | 1 | 29 | 29.05% |
| PSX241115C00170000 | 2024-04-29 11:50AM EDT | 170.00 | 6.19 | 4.10 | 4.40 | 0.00 | - | 1 | 101 | 28.99% |
| PSX241115C00175000 | 2024-04-25 9:47AM EDT | 175.00 | 7.30 | 3.10 | 3.40 | 0.00 | - | 1 | 16 | 28.63% |
| PSX241115C00180000 | 2024-04-15 1:49PM EDT | 180.00 | 7.90 | 2.45 | 2.65 | 0.00 | - | 19 | 22 | 28.50% |
| PSX241115C00185000 | 2024-04-19 10:02AM EDT | 185.00 | 4.80 | 1.85 | 2.05 | 0.00 | - | 1 | 16 | 28.39% |
| PSX241115C00190000 | 2024-04-26 9:57AM EDT | 190.00 | 2.23 | 1.40 | 1.60 | 0.00 | - | 1 | 9 | 28.41% |
| PSX241115C00195000 | 2024-04-12 11:11AM EDT | 195.00 | 5.60 | 1.10 | 1.25 | 0.00 | - | 5 | 10 | 28.46% |
| PSX241115C00200000 | 2024-04-11 10:09AM EDT | 200.00 | 4.30 | 0.80 | 0.95 | 0.00 | - | 100 | 105 | 28.37% |
| PSX241115C00210000 | 2024-04-16 2:46PM EDT | 210.00 | 1.95 | 0.05 | 0.60 | 0.00 | - | 1 | 2 | 28.76% |
| PSX241115C00250000 | 2024-04-04 9:43AM EDT | 250.00 | 0.95 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 48.91% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX241115P00080000 | 2024-04-09 2:10PM EDT | 80.00 | 0.10 | 0.05 | 2.10 | 0.00 | - | - | 1 | 51.82% |
| PSX241115P00105000 | 2024-04-30 10:41AM EDT | 105.00 | 1.04 | 1.10 | 1.25 | -0.01 | -0.95% | 10 | 9 | 32.51% |
| PSX241115P00110000 | 2024-04-26 12:25PM EDT | 110.00 | 1.30 | 1.55 | 1.75 | 0.00 | - | 2 | 4 | 31.64% |
| PSX241115P00115000 | 2024-04-26 9:46AM EDT | 115.00 | 1.80 | 2.15 | 2.30 | 0.00 | - | 1 | 7 | 30.35% |
| PSX241115P00120000 | 2024-04-29 2:14PM EDT | 120.00 | 2.30 | 3.00 | 3.20 | 0.00 | - | 3 | 13 | 29.84% |
| PSX241115P00125000 | 2024-04-26 11:53AM EDT | 125.00 | 3.30 | 4.00 | 4.20 | 0.00 | - | 1 | 19 | 28.89% |
| PSX241115P00130000 | 2024-04-30 10:33AM EDT | 130.00 | 4.99 | 5.30 | 5.60 | +0.79 | +18.81% | 22 | 24 | 28.41% |
| PSX241115P00135000 | 2024-04-30 10:32AM EDT | 135.00 | 6.50 | 6.80 | 7.20 | +1.04 | +19.05% | 1 | 3 | 27.69% |
| PSX241115P00140000 | 2024-04-18 1:47PM EDT | 140.00 | 7.15 | 8.80 | 9.20 | 0.00 | - | 19 | 22 | 27.19% |
| PSX241115P00145000 | 2024-04-26 10:01AM EDT | 145.00 | 9.20 | 11.10 | 11.40 | 0.00 | - | 1 | 4 | 26.37% |
| PSX241115P00150000 | 2024-04-26 3:52PM EDT | 150.00 | 11.10 | 13.50 | 13.90 | 0.00 | - | 3 | 73 | 25.47% |
| PSX241115P00155000 | 2024-04-29 12:54PM EDT | 155.00 | 13.60 | 15.30 | 17.00 | 0.00 | - | 4 | 14 | 25.17% |
| PSX241115P00160000 | 2024-04-18 1:15PM EDT | 160.00 | 15.75 | 19.90 | 20.30 | 0.00 | - | 1 | 30 | 24.55% |
| PSX241115P00165000 | 2024-04-04 9:33AM EDT | 165.00 | 10.10 | 22.60 | 24.00 | 0.00 | - | 3 | 1 | 24.18% |
| PSX241115P00170000 | 2024-04-01 1:54PM EDT | 170.00 | 16.20 | 27.40 | 28.00 | 0.00 | - | - | 3 | 23.90% |
| PSX241115P00175000 | 2024-04-03 3:35PM EDT | 175.00 | 15.20 | 31.60 | 33.60 | 0.00 | - | 1 | 1 | 28.41% |
| PSX241115P00190000 | 2024-04-04 12:46PM EDT | 190.00 | 23.60 | 43.80 | 47.70 | 0.00 | - | 1 | 1 | 31.99% |
© 2024 Yahoo. All rights reserved.