Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250117C00040000 | 2024-02-16 11:08AM EDT | 40.00 | 105.08 | 117.00 | 122.00 | 0.00 | - | 1 | 8 | 133.11% |
| PSX250117C00042500 | 2022-12-07 12:35PM EDT | 42.50 | 60.38 | 62.30 | 64.90 | 0.00 | - | 3 | 2 | 0.00% |
| PSX250117C00045000 | 2022-11-17 10:54AM EDT | 45.00 | 62.52 | 53.10 | 55.30 | +24.54 | +64.61% | 2 | 2 | 0.00% |
| PSX250117C00047500 | 2023-08-16 1:21PM EDT | 47.50 | 66.10 | 72.80 | 75.30 | 0.00 | - | 15 | 0 | 0.00% |
| PSX250117C00050000 | 2023-09-26 2:57PM EDT | 50.00 | 69.24 | 59.70 | 60.80 | 0.00 | - | 1 | 5 | 0.00% |
| PSX250117C00055000 | 2024-04-17 2:01PM EDT | 55.00 | 102.40 | 97.70 | 102.50 | 0.00 | - | 10 | 0 | 59.57% |
| PSX250117C00060000 | 2023-11-16 10:49AM EDT | 60.00 | 55.17 | 68.00 | 72.80 | 0.00 | - | 5 | 5 | 0.00% |
| PSX250117C00065000 | 2024-02-08 2:25PM EDT | 65.00 | 81.00 | 82.50 | 87.50 | 0.00 | - | 1 | 0 | 0.00% |
| PSX250117C00067500 | 2024-04-18 2:42PM EDT | 67.50 | 85.90 | 85.20 | 89.90 | 0.00 | - | 1 | 2 | 72.51% |
| PSX250117C00070000 | 2023-12-19 4:48PM EDT | 70.00 | 64.20 | 56.00 | 60.40 | 0.00 | - | 2 | 36 | 0.00% |
| PSX250117C00072500 | 2024-02-13 11:07AM EDT | 72.50 | 71.55 | 80.40 | 84.40 | 0.00 | - | 1 | 4 | 63.62% |
| PSX250117C00075000 | 2024-03-08 3:35PM EDT | 75.00 | 75.44 | 94.20 | 98.40 | 0.00 | - | 1 | 53 | 126.71% |
| PSX250117C00077500 | 2024-02-15 12:31PM EDT | 77.50 | 69.75 | 80.10 | 85.00 | 0.00 | - | 1 | 23 | 76.45% |
| PSX250117C00080000 | 2024-03-21 2:46PM EDT | 80.00 | 79.10 | 72.90 | 77.50 | 0.00 | - | 1 | 26 | 60.33% |
| PSX250117C00082500 | 2023-12-29 4:53PM EDT | 82.50 | 52.24 | 55.20 | 59.90 | 0.00 | - | 2 | 26 | 0.00% |
| PSX250117C00085000 | 2024-04-18 10:00AM EDT | 85.00 | 71.10 | 68.30 | 73.00 | 0.00 | - | 5 | 62 | 58.45% |
| PSX250117C00087500 | 2023-12-29 3:01PM EDT | 87.50 | 47.82 | 50.70 | 55.40 | 0.00 | - | 3 | 21 | 0.00% |
| PSX250117C00090000 | 2024-04-03 3:17PM EDT | 90.00 | 84.17 | 63.60 | 68.50 | 0.00 | - | 1 | 247 | 56.36% |
| PSX250117C00092500 | 2023-11-20 4:27PM EDT | 92.50 | 31.30 | 43.60 | 45.30 | 0.00 | - | 1 | 49 | 0.00% |
| PSX250117C00095000 | 2024-04-18 11:45AM EDT | 95.00 | 61.17 | 58.90 | 63.50 | 0.00 | - | 5 | 204 | 51.95% |
| PSX250117C00097500 | 2024-03-14 11:34AM EDT | 97.50 | 58.75 | 64.70 | 68.60 | 0.00 | - | 2 | 616 | 70.47% |
| PSX250117C00100000 | 2024-04-15 9:41AM EDT | 100.00 | 59.00 | 55.00 | 58.80 | -7.30 | -11.01% | 1 | 938 | 48.98% |
| PSX250117C00105000 | 2024-04-03 3:06PM EDT | 105.00 | 70.80 | 50.50 | 54.40 | 0.00 | - | 2 | 98 | 47.12% |
| PSX250117C00110000 | 2024-04-15 10:57AM EDT | 110.00 | 55.32 | 46.30 | 50.10 | 0.00 | - | 7 | 221 | 45.40% |
| PSX250117C00115000 | 2024-04-18 12:30PM EDT | 115.00 | 43.89 | 42.40 | 44.80 | 0.00 | - | 1 | 250 | 40.39% |
| PSX250117C00120000 | 2024-04-18 12:53PM EDT | 120.00 | 39.10 | 38.60 | 40.80 | 0.00 | - | 3 | 587 | 39.39% |
| PSX250117C00125000 | 2024-04-17 12:05PM EDT | 125.00 | 38.20 | 34.70 | 37.00 | 0.00 | - | 2 | 362 | 38.57% |
| PSX250117C00130000 | 2024-04-16 3:31PM EDT | 130.00 | 35.20 | 31.70 | 32.90 | 0.00 | - | 72 | 271 | 36.67% |
| PSX250117C00135000 | 2024-04-19 10:11AM EDT | 135.00 | 30.10 | 28.30 | 28.80 | -0.70 | -2.27% | 4 | 332 | 34.53% |
| PSX250117C00140000 | 2024-04-18 10:21AM EDT | 140.00 | 25.90 | 25.00 | 25.90 | 0.00 | - | 25 | 573 | 34.71% |
| PSX250117C00145000 | 2024-04-16 1:56PM EDT | 145.00 | 24.60 | 21.10 | 22.40 | 0.00 | - | 2 | 598 | 33.20% |
| PSX250117C00150000 | 2024-04-18 12:54PM EDT | 150.00 | 19.09 | 18.80 | 19.50 | 0.00 | - | 1 | 604 | 32.52% |
| PSX250117C00155000 | 2024-04-18 12:56PM EDT | 155.00 | 16.50 | 15.40 | 16.90 | 0.00 | - | 2 | 332 | 32.00% |
| PSX250117C00160000 | 2024-04-19 12:52PM EDT | 160.00 | 14.80 | 14.00 | 14.60 | +0.90 | +6.47% | 5 | 597 | 31.62% |
| PSX250117C00165000 | 2024-04-18 1:19PM EDT | 165.00 | 11.90 | 12.20 | 12.50 | 0.00 | - | 16 | 290 | 31.20% |
| PSX250117C00170000 | 2024-04-18 2:47PM EDT | 170.00 | 11.10 | 10.30 | 10.70 | +1.20 | +12.12% | 2 | 800 | 30.95% |
| PSX250117C00175000 | 2024-04-18 2:59PM EDT | 175.00 | 8.20 | 8.70 | 9.10 | 0.00 | - | 1 | 237 | 30.70% |
| PSX250117C00180000 | 2024-04-12 3:05PM EDT | 180.00 | 10.70 | 7.30 | 7.80 | 0.00 | - | 1 | 125 | 30.68% |
| PSX250117C00185000 | 2024-04-18 1:40PM EDT | 185.00 | 5.82 | 6.10 | 6.40 | 0.00 | - | 37 | 110 | 30.09% |
| PSX250117C00190000 | 2024-04-18 1:40PM EDT | 190.00 | 5.30 | 5.00 | 5.40 | +0.43 | +8.83% | 8 | 44 | 30.00% |
| PSX250117C00195000 | 2024-04-18 11:32AM EDT | 195.00 | 4.40 | 4.20 | 4.60 | +0.03 | +0.69% | 2 | 33 | 30.07% |
| PSX250117C00200000 | 2024-04-18 1:17PM EDT | 200.00 | 4.00 | 3.40 | 3.80 | +0.69 | +20.85% | 3 | 76 | 29.84% |
| PSX250117C00210000 | 2024-04-09 1:50PM EDT | 210.00 | 4.35 | 2.35 | 2.55 | 0.00 | - | 3 | 16 | 29.40% |
| PSX250117C00220000 | 2024-04-16 3:59PM EDT | 220.00 | 2.05 | 1.20 | 1.70 | 0.00 | - | 3 | 31 | 29.11% |
| PSX250117C00230000 | 2024-04-18 3:19PM EDT | 230.00 | 1.00 | 1.05 | 1.75 | 0.00 | - | 1 | 1 | 31.92% |
| PSX250117C00240000 | 2024-04-18 3:19PM EDT | 240.00 | 0.65 | 0.40 | 0.80 | 0.00 | - | 1 | 0 | 29.16% |
| PSX250117C00250000 | 2024-04-19 12:17PM EDT | 250.00 | 0.45 | 0.40 | 0.55 | -0.25 | -35.71% | 2 | 8 | 29.25% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250117P00040000 | 2024-04-12 3:52PM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 115 | 63.97% |
| PSX250117P00042500 | 2024-01-19 12:18PM EDT | 42.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 61.13% |
| PSX250117P00045000 | 2024-01-24 1:34PM EDT | 45.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 26 | 58.59% |
| PSX250117P00047500 | 2024-03-05 1:13PM EDT | 47.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 7 | 15 | 56.15% |
| PSX250117P00050000 | 2024-02-01 1:56PM EDT | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 77 | 55.27% |
| PSX250117P00055000 | 2024-04-18 3:39PM EDT | 55.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 29 | 52.05% |
| PSX250117P00060000 | 2023-12-04 3:20PM EDT | 60.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PSX250117P00065000 | 2024-01-26 4:44PM EDT | 65.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 1 | 111 | 53.71% |
| PSX250117P00067500 | 2024-03-07 3:48PM EDT | 67.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 61 | 48.93% |
| PSX250117P00070000 | 2024-01-26 11:21AM EDT | 70.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 2 | 38 | 44.87% |
| PSX250117P00072500 | 2024-02-27 4:51PM EDT | 72.50 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 76 | 40.53% |
| PSX250117P00075000 | 2024-03-28 10:30AM EDT | 75.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 10 | 70 | 41.31% |
| PSX250117P00077500 | 2023-11-29 2:30PM EDT | 77.50 | 1.30 | 0.40 | 1.50 | 0.00 | - | 9 | 24 | 53.70% |
| PSX250117P00080000 | 2024-04-19 11:03AM EDT | 80.00 | 0.32 | 0.25 | 0.40 | +0.07 | +28.00% | 2 | 37 | 39.80% |
| PSX250117P00082500 | 2024-04-11 3:28PM EDT | 82.50 | 0.30 | 0.30 | 0.45 | 0.00 | - | 5 | 73 | 38.89% |
| PSX250117P00085000 | 2024-02-23 11:18AM EDT | 85.00 | 0.66 | 0.30 | 0.50 | 0.00 | - | 2 | 220 | 37.96% |
| PSX250117P00087500 | 2024-01-30 4:46PM EDT | 87.50 | 1.00 | 0.85 | 0.95 | 0.00 | - | 15 | 151 | 41.17% |
| PSX250117P00090000 | 2024-02-14 4:19PM EDT | 90.00 | 1.15 | 0.55 | 0.85 | 0.00 | - | 138 | 340 | 38.53% |
| PSX250117P00092500 | 2024-02-12 1:21PM EDT | 92.50 | 1.35 | 0.70 | 0.90 | 0.00 | - | 4 | 92 | 37.31% |
| PSX250117P00095000 | 2024-03-25 9:32AM EDT | 95.00 | 0.75 | 0.80 | 0.95 | 0.00 | - | 9 | 225 | 36.08% |
| PSX250117P00097500 | 2024-03-25 3:00PM EDT | 97.50 | 0.91 | 0.95 | 1.15 | 0.00 | - | 1 | 930 | 35.97% |
| PSX250117P00100000 | 2024-04-18 1:19PM EDT | 100.00 | 1.25 | 1.15 | 2.00 | 0.00 | - | 1 | 972 | 39.45% |
| PSX250117P00105000 | 2024-04-17 12:30PM EDT | 105.00 | 1.52 | 1.55 | 1.65 | 0.00 | - | 1 | 194 | 34.12% |
| PSX250117P00110000 | 2024-04-04 3:47PM EDT | 110.00 | 1.42 | 2.05 | 2.20 | 0.00 | - | 1 | 998 | 33.48% |
| PSX250117P00115000 | 2024-04-09 1:42PM EDT | 115.00 | 2.10 | 2.65 | 2.80 | 0.00 | - | 1 | 332 | 32.54% |
| PSX250117P00120000 | 2024-04-18 1:21PM EDT | 120.00 | 3.60 | 3.40 | 3.60 | 0.00 | - | 100 | 715 | 31.87% |
| PSX250117P00125000 | 2024-04-09 9:41AM EDT | 125.00 | 3.00 | 4.30 | 4.60 | 0.00 | - | 6 | 448 | 31.31% |
| PSX250117P00130000 | 2024-04-08 10:18AM EDT | 130.00 | 3.62 | 5.50 | 5.70 | 0.00 | - | 2 | 286 | 30.53% |
| PSX250117P00135000 | 2024-04-09 12:38PM EDT | 135.00 | 5.30 | 6.80 | 7.00 | 0.00 | - | 1 | 348 | 29.78% |
| PSX250117P00140000 | 2024-04-18 9:57AM EDT | 140.00 | 8.30 | 8.30 | 8.60 | 0.00 | - | 8 | 309 | 29.24% |
| PSX250117P00145000 | 2024-04-18 1:19PM EDT | 145.00 | 10.60 | 10.10 | 10.30 | 0.00 | - | 3 | 163 | 28.42% |
| PSX250117P00150000 | 2024-04-19 9:32AM EDT | 150.00 | 12.20 | 12.00 | 13.60 | +1.02 | +9.12% | 3 | 41 | 30.24% |
| PSX250117P00155000 | 2024-04-17 3:41PM EDT | 155.00 | 13.70 | 14.40 | 15.00 | 0.00 | - | 8 | 21 | 27.88% |
| PSX250117P00160000 | 2024-04-18 10:38AM EDT | 160.00 | 17.00 | 16.90 | 17.30 | 0.00 | - | 59 | 62 | 26.79% |
| PSX250117P00165000 | 2024-04-05 10:33AM EDT | 165.00 | 13.00 | 19.80 | 21.10 | 0.00 | - | 10 | 15 | 28.04% |
| PSX250117P00170000 | 2024-04-19 3:47PM EDT | 170.00 | 22.70 | 21.50 | 24.80 | -1.10 | -4.62% | 1 | 33 | 28.69% |
| PSX250117P00175000 | 2024-04-11 2:38PM EDT | 175.00 | 20.50 | 25.40 | 26.70 | 0.00 | - | 14 | 19 | 25.29% |
| PSX250117P00180000 | 2024-04-01 10:19AM EDT | 180.00 | 24.01 | 28.80 | 30.90 | 0.00 | - | 6 | 12 | 26.07% |
| PSX250117P00185000 | 2024-04-03 11:44AM EDT | 185.00 | 22.40 | 33.40 | 35.40 | 0.00 | - | 6 | 8 | 27.23% |
| PSX250117P00190000 | 2024-04-12 2:32PM EDT | 190.00 | 32.10 | 37.30 | 38.40 | 0.00 | - | 1 | 5 | 24.30% |
© 2024 Yahoo. All rights reserved.