Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250620C00075000 | 2024-04-26 3:44PM EDT | 75.00 | 76.69 | 66.00 | 71.00 | 0.00 | - | 2 | 2 | 49.07% |
| PSX250620C00080000 | 2024-04-22 10:22AM EDT | 80.00 | 77.81 | 61.50 | 66.50 | 0.00 | - | - | 10 | 47.31% |
| PSX250620C00090000 | 2024-04-23 1:17PM EDT | 90.00 | 70.57 | 53.70 | 57.80 | 0.00 | - | - | 2 | 44.37% |
| PSX250620C00095000 | 2024-04-08 9:30AM EDT | 95.00 | 77.17 | 49.00 | 53.20 | 0.00 | - | 1 | 2 | 41.80% |
| PSX250620C00105000 | 2024-03-01 10:39AM EDT | 105.00 | 45.45 | 61.30 | 64.40 | 0.00 | - | 2 | 2 | 80.37% |
| PSX250620C00110000 | 2024-03-08 10:30AM EDT | 110.00 | 45.33 | 63.20 | 67.50 | 0.00 | - | 1 | 1 | 90.78% |
| PSX250620C00115000 | 2024-04-30 12:58PM EDT | 115.00 | 36.94 | 35.20 | 36.00 | -24.53 | -39.91% | 2 | 35 | 34.07% |
| PSX250620C00120000 | 2024-04-26 2:27PM EDT | 120.00 | 38.70 | 29.50 | 34.50 | 0.00 | - | 10 | 13 | 37.53% |
| PSX250620C00125000 | 2024-04-10 12:19PM EDT | 125.00 | 48.11 | 28.40 | 31.20 | 0.00 | - | - | 3 | 36.72% |
| PSX250620C00135000 | 2024-04-30 12:37PM EDT | 135.00 | 24.48 | 20.80 | 25.50 | -10.92 | -30.85% | 62 | 62 | 35.86% |
| PSX250620C00140000 | 2024-03-25 3:04PM EDT | 140.00 | 31.04 | 29.40 | 31.80 | 0.00 | - | 2 | 16 | 50.56% |
| PSX250620C00145000 | 2024-04-15 9:51AM EDT | 145.00 | 33.22 | 17.50 | 18.00 | 0.00 | - | 1 | 93 | 30.86% |
| PSX250620C00150000 | 2024-04-26 2:44PM EDT | 150.00 | 20.70 | 15.20 | 15.70 | 0.00 | - | 2 | 20 | 30.36% |
| PSX250620C00155000 | 2024-04-19 11:24AM EDT | 155.00 | 21.00 | 13.20 | 14.00 | 0.00 | - | 5 | 102 | 30.54% |
| PSX250620C00160000 | 2024-04-30 11:26AM EDT | 160.00 | 13.29 | 11.40 | 11.90 | -6.01 | -31.14% | 3 | 80 | 29.74% |
| PSX250620C00165000 | 2024-04-05 3:02PM EDT | 165.00 | 12.50 | 9.70 | 10.30 | -14.68 | -54.01% | 2 | 40 | 29.48% |
| PSX250620C00170000 | 2024-04-29 10:24AM EDT | 170.00 | 11.90 | 8.40 | 8.90 | 0.00 | - | 1 | 80 | 29.27% |
| PSX250620C00175000 | 2024-04-26 3:58PM EDT | 175.00 | 10.68 | 7.10 | 7.60 | 0.00 | - | 1 | 16 | 28.96% |
| PSX250620C00180000 | 2024-04-26 11:32AM EDT | 180.00 | 6.48 | 6.00 | 6.50 | -2.87 | -30.70% | 30 | 47 | 28.75% |
| PSX250620C00185000 | 2024-03-27 11:04AM EDT | 185.00 | 10.80 | 6.20 | 8.70 | 0.00 | - | 2 | 3 | 34.72% |
| PSX250620C00190000 | 2024-04-24 10:03AM EDT | 190.00 | 9.70 | 4.30 | 4.80 | 0.00 | - | 16 | 37 | 28.59% |
| PSX250620C00195000 | 2024-04-24 12:40PM EDT | 195.00 | 7.90 | 3.60 | 4.00 | 0.00 | - | 20 | 19 | 28.24% |
| PSX250620C00200000 | 2024-04-23 9:50AM EDT | 200.00 | 7.10 | 3.00 | 3.40 | 0.00 | - | 41 | 194 | 28.14% |
| PSX250620C00210000 | 2024-04-30 9:52AM EDT | 210.00 | 3.20 | 2.10 | 2.40 | -1.40 | -30.43% | 1 | 22 | 27.83% |
| PSX250620C00220000 | 2024-04-26 10:08AM EDT | 220.00 | 2.70 | 1.45 | 1.75 | 0.00 | - | 14 | 58 | 27.84% |
| PSX250620C00230000 | 2024-04-18 2:13PM EDT | 230.00 | 2.50 | 1.00 | 1.20 | 0.00 | - | 1 | 9 | 27.52% |
| PSX250620C00240000 | 2024-04-17 2:43PM EDT | 240.00 | 2.50 | 0.65 | 0.90 | 0.00 | - | - | 5 | 27.74% |
| PSX250620C00250000 | 2024-04-29 10:28AM EDT | 250.00 | 0.95 | 0.00 | 0.85 | 0.00 | - | 2 | 49 | 29.09% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250620P00085000 | 2024-04-19 11:03AM EDT | 85.00 | 1.07 | 1.30 | 1.65 | 0.00 | - | 2 | 5 | 35.77% |
| PSX250620P00090000 | 2024-02-20 1:29PM EDT | 90.00 | 2.30 | 0.65 | 5.00 | 0.00 | - | - | 1 | 45.79% |
| PSX250620P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 1.85 | 2.25 | 2.60 | 0.00 | - | 2 | 5 | 33.56% |
| PSX250620P00100000 | 2024-04-30 12:06PM EDT | 100.00 | 2.90 | 2.90 | 3.30 | +0.70 | +31.82% | 1 | 13 | 32.79% |
| PSX250620P00105000 | 2024-04-26 12:49PM EDT | 105.00 | 3.13 | 3.70 | 4.10 | 0.00 | - | 2 | 26 | 31.95% |
| PSX250620P00110000 | 2024-04-26 11:03AM EDT | 110.00 | 4.00 | 4.60 | 5.00 | 0.00 | - | 10 | 40 | 31.03% |
| PSX250620P00115000 | 2024-04-24 10:51AM EDT | 115.00 | 4.40 | 5.80 | 6.10 | 0.00 | - | 44 | 85 | 30.25% |
| PSX250620P00120000 | 2024-04-26 3:04PM EDT | 120.00 | 5.90 | 7.00 | 7.40 | 0.00 | - | 1 | 117 | 29.55% |
| PSX250620P00125000 | 2024-04-17 10:23AM EDT | 125.00 | 6.20 | 8.50 | 8.90 | 0.00 | - | 12 | 175 | 28.89% |
| PSX250620P00130000 | 2024-04-12 9:55AM EDT | 130.00 | 6.55 | 10.20 | 10.60 | 0.00 | - | 1 | 12 | 28.23% |
| PSX250620P00135000 | 2024-04-29 12:06PM EDT | 135.00 | 9.65 | 12.10 | 12.50 | 0.00 | - | 1 | 49 | 27.56% |
| PSX250620P00140000 | 2024-04-26 3:52PM EDT | 140.00 | 11.80 | 14.10 | 14.70 | 0.00 | - | 2 | 34 | 27.03% |
| PSX250620P00145000 | 2024-04-26 2:26PM EDT | 145.00 | 14.45 | 16.50 | 17.10 | 0.00 | - | 1 | 6 | 26.45% |
| PSX250620P00150000 | 2024-04-29 11:48AM EDT | 150.00 | 16.10 | 19.10 | 20.70 | 0.00 | - | 11 | 108 | 27.46% |
| PSX250620P00155000 | 2024-04-22 9:51AM EDT | 155.00 | 17.58 | 21.90 | 22.60 | 0.00 | - | 1 | 3 | 25.31% |
| PSX250620P00160000 | 2024-04-26 9:40AM EDT | 160.00 | 20.45 | 24.50 | 28.00 | 0.00 | - | 1 | 8 | 28.62% |
| PSX250620P00165000 | 2024-04-09 9:41AM EDT | 165.00 | 17.80 | 28.20 | 30.10 | 0.00 | - | 3 | 3 | 26.07% |
| PSX250620P00170000 | 2024-04-16 11:46AM EDT | 170.00 | 23.90 | 31.80 | 33.50 | 0.00 | - | 1 | 8 | 25.35% |
| PSX250620P00175000 | 2024-04-23 2:12PM EDT | 175.00 | 26.47 | 35.40 | 38.10 | 0.00 | - | - | 1 | 26.58% |
© 2024 Yahoo. All rights reserved.