Phillips 66 (PSX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX241220C00100000 | 2024-04-18 2:59PM EDT | 100.00 | 54.95 | 44.90 | 47.50 | 0.00 | - | - | 1 | 43.64% |
| PSX241220C00105000 | 2024-02-13 1:13PM EDT | 105.00 | 43.33 | 50.00 | 53.50 | 0.00 | - | - | 1 | 71.11% |
| PSX241220C00110000 | 2024-02-14 1:44PM EDT | 110.00 | 37.87 | 50.50 | 53.60 | 0.00 | - | 5 | 10 | 80.45% |
| PSX241220C00115000 | 2024-03-28 3:29PM EDT | 115.00 | 51.50 | 38.90 | 40.00 | 0.00 | - | 4 | 14 | 52.90% |
| PSX241220C00120000 | 2024-03-20 1:08PM EDT | 120.00 | 42.02 | 38.70 | 39.30 | 0.00 | - | 1 | 0 | 59.75% |
| PSX241220C00125000 | 2024-04-09 9:59AM EDT | 125.00 | 46.87 | 25.50 | 25.90 | 0.00 | - | 1 | 13 | 33.06% |
| PSX241220C00130000 | 2024-04-30 10:15AM EDT | 130.00 | 24.50 | 22.10 | 22.60 | -13.40 | -35.36% | 3 | 6 | 32.70% |
| PSX241220C00135000 | 2024-04-17 12:04PM EDT | 135.00 | 29.84 | 18.90 | 20.90 | 0.00 | - | 2 | 89 | 35.46% |
| PSX241220C00140000 | 2024-04-15 9:51AM EDT | 140.00 | 32.08 | 15.90 | 16.40 | 0.00 | - | 1 | 27 | 31.12% |
| PSX241220C00145000 | 2024-04-18 11:22AM EDT | 145.00 | 13.30 | 13.40 | 13.70 | -7.80 | -36.97% | 1 | 43 | 30.37% |
| PSX241220C00150000 | 2024-04-29 2:26PM EDT | 150.00 | 14.43 | 11.10 | 11.30 | 0.00 | - | 5 | 88 | 29.68% |
| PSX241220C00155000 | 2024-04-30 1:49PM EDT | 155.00 | 9.10 | 9.10 | 9.40 | -3.30 | -26.61% | 1 | 52 | 29.50% |
| PSX241220C00160000 | 2024-04-30 11:32AM EDT | 160.00 | 8.10 | 7.40 | 7.60 | -2.60 | -24.30% | 3 | 157 | 28.97% |
| PSX241220C00165000 | 2024-04-29 12:08PM EDT | 165.00 | 6.60 | 6.00 | 6.20 | -1.90 | -22.35% | 1 | 101 | 28.80% |
| PSX241220C00170000 | 2024-04-29 3:55PM EDT | 170.00 | 7.00 | 4.80 | 5.00 | 0.00 | - | 1 | 148 | 28.59% |
| PSX241220C00175000 | 2024-04-29 3:01PM EDT | 175.00 | 5.43 | 3.80 | 4.00 | 0.00 | - | 25 | 32 | 28.40% |
| PSX241220C00180000 | 2024-04-30 10:37AM EDT | 180.00 | 3.47 | 3.00 | 3.20 | -11.33 | -76.55% | 1 | 53 | 28.30% |
| PSX241220C00185000 | 2024-04-03 12:05PM EDT | 185.00 | 11.89 | 2.35 | 2.50 | 0.00 | - | 2 | 26 | 28.05% |
| PSX241220C00190000 | 2024-04-30 10:37AM EDT | 190.00 | 2.21 | 1.85 | 2.00 | -2.39 | -51.96% | 12 | 129 | 28.08% |
| PSX241220C00195000 | 2024-04-24 11:55AM EDT | 195.00 | 3.67 | 1.45 | 1.55 | 0.00 | - | 2 | 1,139 | 27.90% |
| PSX241220C00200000 | 2024-04-26 2:50PM EDT | 200.00 | 2.00 | 1.10 | 1.25 | 0.00 | - | 20 | 1,316 | 28.04% |
| PSX241220C00210000 | 2024-04-19 12:58PM EDT | 210.00 | 2.01 | 0.65 | 0.75 | 0.00 | - | 5 | 15 | 27.87% |
| PSX241220C00220000 | 2024-04-18 3:31PM EDT | 220.00 | 1.10 | 0.35 | 0.50 | 0.00 | - | - | 16 | 28.32% |
| PSX241220C00230000 | 2024-03-18 12:47PM EDT | 230.00 | 1.00 | 0.90 | 1.15 | 0.00 | - | - | 4 | 35.83% |
| PSX241220C00250000 | 2024-04-05 1:22PM EDT | 250.00 | 1.35 | 0.05 | 0.20 | 0.00 | - | 2 | 3 | 30.52% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX241220P00075000 | 2024-03-07 4:04PM EDT | 75.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 3 | 13 | 43.97% |
| PSX241220P00080000 | 2024-03-20 10:45AM EDT | 80.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 2 | 5 | 37.45% |
| PSX241220P00085000 | 2024-01-24 1:34PM EDT | 85.00 | 1.10 | 0.45 | 0.65 | 0.00 | - | - | 3 | 39.11% |
| PSX241220P00090000 | 2024-02-27 4:58PM EDT | 90.00 | 0.80 | 0.30 | 0.45 | 0.00 | - | - | 3 | 33.06% |
| PSX241220P00095000 | 2024-04-26 10:04AM EDT | 95.00 | 0.70 | 0.75 | 0.95 | 0.00 | - | 2 | 13 | 34.75% |
| PSX241220P00100000 | 2024-04-29 1:51PM EDT | 100.00 | 1.00 | 1.15 | 1.25 | +0.08 | +8.70% | 1 | 42 | 33.37% |
| PSX241220P00105000 | 2024-04-11 3:40PM EDT | 105.00 | 1.50 | 1.60 | 1.70 | +0.55 | +57.89% | 1 | 136 | 32.40% |
| PSX241220P00110000 | 2024-04-26 2:26PM EDT | 110.00 | 1.75 | 2.20 | 2.30 | 0.00 | - | 3 | 15 | 31.57% |
| PSX241220P00115000 | 2024-04-04 2:28PM EDT | 115.00 | 1.40 | 2.90 | 3.10 | 0.00 | - | 1 | 53 | 30.91% |
| PSX241220P00120000 | 2024-04-05 1:28PM EDT | 120.00 | 1.82 | 3.80 | 4.00 | 0.00 | - | 1 | 13 | 29.95% |
| PSX241220P00125000 | 2024-04-08 3:44PM EDT | 125.00 | 2.42 | 5.00 | 5.20 | 0.00 | - | 15 | 40 | 29.29% |
| PSX241220P00130000 | 2024-04-29 12:05PM EDT | 130.00 | 4.90 | 6.40 | 6.60 | 0.00 | - | 3 | 31 | 28.52% |
| PSX241220P00135000 | 2024-04-29 12:08PM EDT | 135.00 | 6.20 | 8.00 | 8.20 | 0.00 | - | 14 | 21 | 27.60% |
| PSX241220P00140000 | 2024-04-22 1:41PM EDT | 140.00 | 6.80 | 10.00 | 10.20 | 0.00 | - | 8 | 17 | 26.97% |
| PSX241220P00145000 | 2024-04-30 10:13AM EDT | 145.00 | 11.25 | 12.30 | 12.50 | +1.45 | +14.80% | 1 | 46 | 26.33% |
| PSX241220P00150000 | 2024-04-29 10:04AM EDT | 150.00 | 12.30 | 14.90 | 15.10 | 0.00 | - | 2 | 28 | 25.65% |
| PSX241220P00155000 | 2024-04-30 11:13AM EDT | 155.00 | 17.00 | 17.80 | 18.20 | +2.20 | +14.86% | 5 | 71 | 25.38% |
| PSX241220P00160000 | 2024-04-18 2:44PM EDT | 160.00 | 17.07 | 21.10 | 21.50 | 0.00 | - | 10 | 11 | 24.89% |
| PSX241220P00165000 | 2024-04-05 12:09PM EDT | 165.00 | 11.80 | 24.50 | 25.90 | 0.00 | - | 1 | 2 | 26.45% |
| PSX241220P00170000 | 2024-04-03 2:32PM EDT | 170.00 | 13.30 | 28.30 | 28.90 | 0.00 | - | 1 | 5 | 23.80% |
| PSX241220P00175000 | 2024-04-23 2:36PM EDT | 175.00 | 23.00 | 32.20 | 33.00 | 0.00 | - | - | 1 | 23.34% |
| PSX241220P00180000 | 2024-04-03 2:15PM EDT | 180.00 | 18.03 | 36.70 | 37.80 | 0.00 | - | 1 | 2 | 24.76% |
| PSX241220P00185000 | 2024-04-03 10:20AM EDT | 185.00 | 22.80 | 40.00 | 42.90 | 0.00 | - | 8 | 8 | 27.12% |
© 2024 Yahoo. All rights reserved.