Phillips 66 (PSX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX260116C00060000 | 2024-02-28 10:45AM EDT | 60.00 | 84.44 | 101.50 | 106.00 | 0.00 | - | 1 | 1 | 113.34% |
| PSX260116C00065000 | 2024-02-13 4:55PM EDT | 65.00 | 80.01 | 88.00 | 92.00 | 0.00 | - | 2 | 7 | 78.86% |
| PSX260116C00070000 | 2024-03-22 12:34PM EDT | 70.00 | 90.22 | 83.00 | 87.50 | 0.00 | - | 1 | 6 | 73.74% |
| PSX260116C00075000 | 2024-02-13 4:56PM EDT | 75.00 | 70.70 | 79.00 | 83.00 | 0.00 | - | 10 | 7 | 70.31% |
| PSX260116C00080000 | 2024-04-02 3:09PM EDT | 80.00 | 91.00 | 63.20 | 66.90 | 0.00 | - | 15 | 18 | 40.09% |
| PSX260116C00085000 | 2024-04-17 2:41PM EDT | 85.00 | 75.00 | 58.80 | 61.80 | 0.00 | - | 3 | 38 | 36.46% |
| PSX260116C00090000 | 2024-03-22 3:28PM EDT | 90.00 | 72.62 | 65.50 | 70.50 | 0.00 | - | 3 | 16 | 60.30% |
| PSX260116C00095000 | 2024-03-05 1:54PM EDT | 95.00 | 56.47 | 77.20 | 80.90 | 0.00 | - | 13 | 30 | 88.41% |
| PSX260116C00100000 | 2024-04-18 10:27AM EDT | 100.00 | 60.10 | 48.60 | 51.40 | 0.00 | - | 5 | 49 | 38.29% |
| PSX260116C00105000 | 2024-03-27 9:30AM EDT | 105.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| PSX260116C00110000 | 2024-04-18 10:15AM EDT | 110.00 | 53.20 | 40.90 | 43.00 | 0.00 | - | 1 | 102 | 34.70% |
| PSX260116C00115000 | 2024-04-05 3:18PM EDT | 115.00 | 63.47 | 37.10 | 40.30 | 0.00 | - | 35 | 94 | 35.37% |
| PSX260116C00120000 | 2024-04-30 10:12AM EDT | 120.00 | 38.50 | 35.10 | 35.80 | -21.10 | -35.40% | 1 | 93 | 32.76% |
| PSX260116C00125000 | 2024-04-22 11:40AM EDT | 125.00 | 44.00 | 32.20 | 33.90 | 0.00 | - | 3 | 91 | 34.14% |
| PSX260116C00130000 | 2024-04-30 10:12AM EDT | 130.00 | 32.30 | 29.10 | 31.30 | -2.68 | -7.66% | 11 | 124 | 34.10% |
| PSX260116C00135000 | 2024-04-22 11:41AM EDT | 135.00 | 37.70 | 26.40 | 27.30 | 0.00 | - | 3 | 43 | 31.82% |
| PSX260116C00140000 | 2024-04-30 1:34PM EDT | 140.00 | 25.10 | 24.10 | 27.00 | -4.00 | -13.75% | 2 | 81 | 34.56% |
| PSX260116C00145000 | 2024-04-24 1:45PM EDT | 145.00 | 32.50 | 21.80 | 23.80 | 0.00 | - | 1 | 171 | 33.03% |
| PSX260116C00150000 | 2024-04-29 10:12AM EDT | 150.00 | 24.82 | 19.50 | 20.20 | 0.00 | - | 2 | 153 | 30.80% |
| PSX260116C00155000 | 2024-04-29 10:12AM EDT | 155.00 | 22.57 | 17.30 | 18.30 | 0.00 | - | 2 | 104 | 30.67% |
| PSX260116C00160000 | 2024-04-26 3:43PM EDT | 160.00 | 20.62 | 14.80 | 16.30 | 0.00 | - | 3 | 71 | 30.21% |
| PSX260116C00165000 | 2024-04-26 9:54AM EDT | 165.00 | 18.62 | 12.80 | 14.60 | 0.00 | - | 1 | 83 | 29.95% |
| PSX260116C00170000 | 2024-04-30 2:48PM EDT | 170.00 | 13.27 | 12.20 | 13.10 | -7.28 | -35.43% | 1 | 106 | 29.79% |
| PSX260116C00175000 | 2024-04-30 11:25AM EDT | 175.00 | 12.69 | 11.00 | 11.70 | -2.75 | -17.81% | 1 | 49 | 29.58% |
| PSX260116C00180000 | 2024-04-15 1:10PM EDT | 180.00 | 19.55 | 9.80 | 10.50 | 0.00 | - | 1 | 85 | 29.49% |
| PSX260116C00185000 | 2024-04-15 9:49AM EDT | 185.00 | 18.79 | 7.90 | 9.30 | 0.00 | - | 10 | 35 | 29.23% |
| PSX260116C00190000 | 2024-04-30 9:38AM EDT | 190.00 | 10.00 | 7.70 | 8.20 | -1.00 | -9.09% | 2 | 176 | 28.96% |
| PSX260116C00195000 | 2024-04-16 11:06AM EDT | 195.00 | 13.80 | 6.80 | 7.30 | 0.00 | - | 5 | 40 | 28.86% |
| PSX260116C00200000 | 2024-04-24 3:10PM EDT | 200.00 | 11.66 | 5.90 | 6.40 | 0.00 | - | 5 | 178 | 28.59% |
| PSX260116C00210000 | 2024-04-23 3:39PM EDT | 210.00 | 9.50 | 4.40 | 5.00 | 0.00 | - | 3 | 41 | 28.33% |
| PSX260116C00220000 | 2024-04-18 3:36PM EDT | 220.00 | 6.59 | 3.00 | 3.90 | 0.00 | - | 1 | 36 | 28.13% |
| PSX260116C00230000 | 2024-04-26 3:59PM EDT | 230.00 | 4.40 | 2.00 | 3.10 | 0.00 | - | 3 | 8 | 28.11% |
| PSX260116C00250000 | 2024-04-10 2:08PM EDT | 250.00 | 5.60 | 1.55 | 2.55 | 0.00 | - | 5 | 5 | 29.88% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX260116P00060000 | 2024-03-01 11:52AM EDT | 60.00 | 0.82 | 0.10 | 1.05 | 0.00 | - | 5 | 40 | 40.77% |
| PSX260116P00065000 | 2024-04-16 1:06PM EDT | 65.00 | 0.78 | 0.35 | 3.20 | 0.00 | - | 3 | 46 | 49.19% |
| PSX260116P00075000 | 2024-04-26 11:47AM EDT | 75.00 | 1.50 | 1.00 | 4.00 | 0.00 | - | 1 | 15 | 44.64% |
| PSX260116P00080000 | 2024-02-22 11:18AM EDT | 80.00 | 2.20 | 0.80 | 2.15 | 0.00 | - | 4 | 9 | 34.19% |
| PSX260116P00085000 | 2024-04-30 1:34PM EDT | 85.00 | 2.55 | 2.35 | 2.85 | +0.35 | +15.91% | 4 | 11 | 33.89% |
| PSX260116P00090000 | 2024-04-19 3:46PM EDT | 90.00 | 2.75 | 3.00 | 3.50 | 0.00 | - | 1 | 42 | 33.02% |
| PSX260116P00095000 | 2024-04-30 10:11AM EDT | 95.00 | 3.80 | 3.70 | 5.40 | +0.75 | +24.59% | 4 | 26 | 35.15% |
| PSX260116P00100000 | 2024-04-26 12:24PM EDT | 100.00 | 4.15 | 4.60 | 5.10 | 0.00 | - | 2 | 81 | 31.32% |
| PSX260116P00105000 | 2024-04-29 2:26PM EDT | 105.00 | 4.90 | 5.50 | 6.10 | 0.00 | - | 1 | 25 | 30.56% |
| PSX260116P00110000 | 2024-04-23 2:10PM EDT | 110.00 | 5.40 | 6.70 | 7.20 | 0.00 | - | 1 | 98 | 29.76% |
| PSX260116P00115000 | 2024-04-30 2:09PM EDT | 115.00 | 8.00 | 8.00 | 8.50 | +3.30 | +70.21% | 1 | 53 | 29.08% |
| PSX260116P00120000 | 2024-04-30 2:46PM EDT | 120.00 | 9.50 | 9.40 | 10.40 | +2.10 | +28.38% | 2 | 72 | 29.15% |
| PSX260116P00125000 | 2024-04-30 10:30AM EDT | 125.00 | 10.40 | 11.10 | 11.60 | +0.98 | +10.40% | 2 | 50 | 27.80% |
| PSX260116P00130000 | 2024-04-18 11:32AM EDT | 130.00 | 10.87 | 12.80 | 13.40 | 0.00 | - | 2 | 87 | 27.17% |
| PSX260116P00135000 | 2024-04-08 11:27AM EDT | 135.00 | 9.60 | 14.80 | 15.60 | 0.00 | - | 42 | 258 | 26.86% |
| PSX260116P00140000 | 2024-04-18 1:18PM EDT | 140.00 | 14.60 | 15.10 | 17.50 | 0.00 | - | 1 | 300 | 25.87% |
| PSX260116P00145000 | 2024-04-30 10:16AM EDT | 145.00 | 18.27 | 19.30 | 20.80 | +3.22 | +21.40% | 1 | 168 | 26.53% |
| PSX260116P00150000 | 2024-04-15 1:27PM EDT | 150.00 | 17.00 | 21.30 | 22.80 | 0.00 | - | 5 | 58 | 25.18% |
| PSX260116P00155000 | 2024-04-24 3:10PM EDT | 155.00 | 19.37 | 24.60 | 25.20 | 0.00 | - | 13 | 14 | 24.12% |
| PSX260116P00160000 | 2024-04-22 11:28AM EDT | 160.00 | 22.70 | 27.50 | 28.30 | 0.00 | - | 3 | 15 | 23.73% |
| PSX260116P00165000 | 2024-04-10 11:51AM EDT | 165.00 | 21.90 | 30.60 | 31.60 | 0.00 | - | 3 | 9 | 23.36% |
| PSX260116P00170000 | 2024-04-15 9:45AM EDT | 170.00 | 24.75 | 33.50 | 34.90 | 0.00 | - | 5 | 82 | 22.73% |
| PSX260116P00175000 | 2024-04-12 3:02PM EDT | 175.00 | 28.60 | 37.30 | 39.20 | 0.00 | - | 3 | 14 | 23.34% |
© 2024 Yahoo. All rights reserved.