Phillips 66 (PSX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426C00100000 | 2024-03-15 10:07AM EDT | 100.00 | 58.80 | 61.70 | 64.00 | 0.00 | - | - | 1 | 549.37% |
| PSX240426C00135000 | 2024-03-28 10:35AM EDT | 135.00 | 26.43 | 21.90 | 22.50 | 0.00 | - | 1 | 1 | 112.31% |
| PSX240426C00136000 | 2024-04-19 3:57PM EDT | 136.00 | 19.04 | 20.80 | 21.30 | 0.00 | - | 1 | 5 | 99.02% |
| PSX240426C00137000 | 2024-04-05 9:56AM EDT | 137.00 | 34.70 | 19.60 | 20.60 | 0.00 | - | 3 | 3 | 98.05% |
| PSX240426C00138000 | 2024-04-05 10:15AM EDT | 138.00 | 33.00 | 18.60 | 19.30 | 0.00 | - | 3 | 2 | 83.98% |
| PSX240426C00140000 | 2024-04-08 3:43PM EDT | 140.00 | 30.19 | 16.30 | 17.80 | 0.00 | - | 1 | 9 | 82.62% |
| PSX240426C00141000 | 2024-04-05 10:11AM EDT | 141.00 | 31.19 | 15.30 | 16.50 | 0.00 | - | 2 | 2 | 68.56% |
| PSX240426C00142000 | 2024-04-18 12:12PM EDT | 142.00 | 12.69 | 14.30 | 15.30 | 0.00 | - | 1 | 13 | 55.27% |
| PSX240426C00143000 | 2024-04-22 9:45AM EDT | 143.00 | 11.00 | 13.60 | 14.40 | 0.00 | - | 2 | 2 | 67.48% |
| PSX240426C00144000 | 2024-03-28 1:03PM EDT | 144.00 | 19.03 | 11.80 | 13.40 | 0.00 | - | 3 | 0 | 80.62% |
| PSX240426C00145000 | 2024-04-22 11:41AM EDT | 145.00 | 12.05 | 10.90 | 12.40 | 0.00 | - | 1 | 4 | 75.88% |
| PSX240426C00147000 | 2024-04-09 2:37PM EDT | 147.00 | 18.39 | 9.70 | 10.40 | 0.00 | - | 2 | 3 | 53.42% |
| PSX240426C00148000 | 2024-04-18 10:22AM EDT | 148.00 | 8.32 | 8.90 | 9.60 | 0.00 | - | 2 | 2 | 56.64% |
| PSX240426C00149000 | 2024-04-19 10:12AM EDT | 149.00 | 8.45 | 7.80 | 8.60 | 0.00 | - | 6 | 6 | 50.29% |
| PSX240426C00150000 | 2024-04-24 11:13AM EDT | 150.00 | 6.90 | 7.10 | 7.60 | +0.70 | +11.29% | 4 | 41 | 50.10% |
| PSX240426C00152500 | 2024-04-22 3:25PM EDT | 152.50 | 6.00 | 5.00 | 5.40 | 0.00 | - | 4 | 34 | 49.85% |
| PSX240426C00155000 | 2024-04-24 10:03AM EDT | 155.00 | 4.00 | 3.40 | 3.70 | -0.50 | -11.11% | 4 | 45 | 48.76% |
| PSX240426C00157500 | 2024-04-24 10:55AM EDT | 157.50 | 2.15 | 2.05 | 2.20 | -1.05 | -32.81% | 4 | 141 | 45.17% |
| PSX240426C00160000 | 2024-04-24 10:57AM EDT | 160.00 | 1.10 | 1.10 | 1.20 | -0.92 | -45.54% | 3 | 210 | 43.70% |
| PSX240426C00162500 | 2024-04-24 9:54AM EDT | 162.50 | 0.88 | 0.50 | 0.60 | -0.24 | -21.43% | 6 | 297 | 43.16% |
| PSX240426C00165000 | 2024-04-24 11:18AM EDT | 165.00 | 0.25 | 0.25 | 0.30 | -0.40 | -61.54% | 6 | 161 | 44.04% |
| PSX240426C00167500 | 2024-04-24 11:10AM EDT | 167.50 | 0.10 | 0.10 | 0.15 | -0.25 | -71.43% | 104 | 105 | 45.41% |
| PSX240426C00170000 | 2024-04-23 1:29PM EDT | 170.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 19 | 268 | 49.41% |
| PSX240426C00172500 | 2024-04-22 2:07PM EDT | 172.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 50 | 130 | 50.59% |
| PSX240426C00175000 | 2024-04-22 3:22PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 25 | 51.95% |
| PSX240426C00177500 | 2024-04-19 11:30AM EDT | 177.50 | 0.05 | 0.00 | 1.85 | 0.00 | - | 6 | 20 | 112.84% |
| PSX240426C00180000 | 2024-04-18 2:31PM EDT | 180.00 | 0.06 | 0.00 | 1.20 | 0.00 | - | 4 | 105 | 108.69% |
| PSX240426C00182500 | 2024-04-15 1:46PM EDT | 182.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 104.98% |
| PSX240426C00185000 | 2024-04-18 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 112.21% |
| PSX240426C00187500 | 2024-04-11 1:48PM EDT | 187.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 78.91% |
| PSX240426C00190000 | 2024-04-11 10:49AM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 126.17% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426P00135000 | 2024-03-15 9:31AM EDT | 135.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 83 | 106.84% |
| PSX240426P00136000 | 2024-04-18 2:00PM EDT | 136.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 102.54% |
| PSX240426P00137000 | 2024-04-03 10:40AM EDT | 137.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 98.34% |
| PSX240426P00138000 | 2024-03-28 9:31AM EDT | 138.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 11 | 32 | 94.14% |
| PSX240426P00139000 | 2024-04-19 3:40PM EDT | 139.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 89.94% |
| PSX240426P00140000 | 2024-04-19 3:55PM EDT | 140.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 18 | 73 | 53.91% |
| PSX240426P00141000 | 2024-03-28 1:27PM EDT | 141.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | 9 | 9 | 59.38% |
| PSX240426P00142000 | 2024-04-22 9:31AM EDT | 142.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 52.73% |
| PSX240426P00143000 | 2024-04-19 3:40PM EDT | 143.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 49.41% |
| PSX240426P00144000 | 2024-04-22 12:28PM EDT | 144.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 46.09% |
| PSX240426P00145000 | 2024-04-23 9:36AM EDT | 145.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 141 | 48.24% |
| PSX240426P00146000 | 2024-04-23 3:58PM EDT | 146.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 15 | 44.73% |
| PSX240426P00147000 | 2024-04-24 10:45AM EDT | 147.00 | 0.10 | 0.10 | 0.15 | -0.45 | -81.82% | 5 | 143 | 44.73% |
| PSX240426P00148000 | 2024-04-18 3:47PM EDT | 148.00 | 1.10 | 0.15 | 0.20 | 0.00 | - | 2 | 14 | 43.75% |
| PSX240426P00149000 | 2024-04-22 1:39PM EDT | 149.00 | 0.34 | 0.20 | 0.25 | 0.00 | - | 14 | 25 | 41.99% |
| PSX240426P00150000 | 2024-04-24 9:40AM EDT | 150.00 | 0.30 | 0.25 | 0.35 | +0.08 | +36.36% | 1 | 196 | 41.60% |
| PSX240426P00152500 | 2024-04-23 3:58PM EDT | 152.50 | 0.46 | 0.65 | 0.75 | 0.00 | - | 27 | 103 | 40.48% |
| PSX240426P00155000 | 2024-04-24 11:36AM EDT | 155.00 | 1.43 | 1.35 | 1.50 | +0.43 | +41.35% | 11 | 102 | 40.11% |
| PSX240426P00157500 | 2024-04-23 3:27PM EDT | 157.50 | 2.00 | 2.55 | 2.65 | 0.00 | - | 8 | 101 | 39.50% |
| PSX240426P00160000 | 2024-04-24 11:33AM EDT | 160.00 | 4.16 | 3.90 | 4.20 | +1.14 | +37.75% | 1 | 71 | 38.18% |
| PSX240426P00162500 | 2024-04-23 10:16AM EDT | 162.50 | 6.57 | 5.80 | 6.20 | 0.00 | - | 4 | 77 | 38.43% |
| PSX240426P00165000 | 2024-04-24 11:11AM EDT | 165.00 | 8.60 | 7.90 | 8.50 | +2.00 | +30.30% | 1 | 54 | 41.16% |
| PSX240426P00167500 | 2024-04-18 3:05PM EDT | 167.50 | 14.30 | 9.80 | 10.90 | 0.00 | - | 2 | 36 | 44.14% |
| PSX240426P00170000 | 2024-04-22 1:58PM EDT | 170.00 | 11.79 | 12.60 | 13.80 | 0.00 | - | 1 | 9 | 71.48% |
| PSX240426P00172500 | 2024-04-17 1:14PM EDT | 172.50 | 15.78 | 14.80 | 16.00 | 0.00 | - | 1 | 2 | 66.21% |
| PSX240426P00177500 | 2024-04-19 10:31AM EDT | 177.50 | 20.10 | 20.30 | 21.10 | 0.00 | - | 2 | 0 | 87.50% |
| PSX240426P00180000 | 2024-04-15 3:53PM EDT | 180.00 | 19.42 | 22.60 | 23.30 | 0.00 | - | - | 0 | 64.84% |
© 2024 Yahoo. All rights reserved.