Phillips 66 (PSX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240419C00090000 | 2024-02-15 3:31PM EDT | 90.00 | 56.40 | 67.50 | 71.80 | 0.00 | - | 1 | 0 | 982.81% |
| PSX240419C00105000 | 2024-03-11 11:06AM EDT | 105.00 | 42.57 | 59.50 | 62.10 | 0.00 | - | 1 | 1 | 1,096.97% |
| PSX240419C00110000 | 2024-02-05 2:20PM EDT | 110.00 | 36.46 | 36.20 | 39.20 | 0.00 | - | - | 1 | 0.00% |
| PSX240419C00115000 | 2024-03-18 10:04AM EDT | 115.00 | 43.40 | 41.70 | 43.90 | 0.00 | - | 1 | 243 | 526.56% |
| PSX240419C00120000 | 2024-04-18 10:16AM EDT | 120.00 | 35.68 | 34.00 | 36.30 | 0.00 | - | 1 | 9 | 365.04% |
| PSX240419C00125000 | 2024-04-19 9:59AM EDT | 125.00 | 31.60 | 29.40 | 31.00 | +1.40 | +4.64% | 15 | 55 | 293.95% |
| PSX240419C00130000 | 2024-04-05 11:13AM EDT | 130.00 | 42.03 | 24.50 | 26.20 | 0.00 | - | 1 | 84 | 172.66% |
| PSX240419C00135000 | 2024-04-19 2:40PM EDT | 135.00 | 20.30 | 19.50 | 20.60 | -0.18 | -0.88% | 42 | 151 | 175.39% |
| PSX240419C00140000 | 2024-04-19 3:10PM EDT | 140.00 | 15.00 | 14.60 | 15.40 | +2.30 | +18.11% | 52 | 1,202 | 116.80% |
| PSX240419C00142000 | 2024-04-18 12:12PM EDT | 142.00 | 12.39 | 12.10 | 13.50 | 0.00 | - | 1 | 1 | 114.65% |
| PSX240419C00144000 | 2024-04-16 9:32AM EDT | 144.00 | 17.10 | 10.90 | 11.60 | 0.00 | - | 2 | 3 | 63.28% |
| PSX240419C00145000 | 2024-04-19 3:13PM EDT | 145.00 | 10.15 | 10.00 | 10.40 | +1.43 | +16.40% | 6 | 686 | 83.79% |
| PSX240419C00147000 | 2024-04-02 10:07AM EDT | 147.00 | 21.05 | 7.70 | 8.40 | 0.00 | - | 1 | 2 | 70.31% |
| PSX240419C00149000 | 2024-04-09 10:20AM EDT | 149.00 | 18.63 | 5.50 | 6.50 | 0.00 | - | 3 | 1 | 63.87% |
| PSX240419C00150000 | 2024-04-19 3:08PM EDT | 150.00 | 5.10 | 5.00 | 5.30 | +1.50 | +41.67% | 76 | 688 | 40.23% |
| PSX240419C00152500 | 2024-04-19 11:45AM EDT | 152.50 | 2.80 | 2.45 | 2.80 | +1.08 | +62.79% | 1 | 23 | 24.02% |
| PSX240419C00155000 | 2024-04-19 2:33PM EDT | 155.00 | 0.55 | 0.25 | 0.35 | +0.14 | +34.15% | 44 | 511 | 6.64% |
| PSX240419C00157500 | 2024-04-19 12:14PM EDT | 157.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 74 | 174 | 18.95% |
| PSX240419C00160000 | 2024-04-19 2:21PM EDT | 160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 27 | 839 | 33.79% |
| PSX240419C00162500 | 2024-04-19 2:19PM EDT | 162.50 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 4 | 247 | 47.27% |
| PSX240419C00165000 | 2024-04-19 12:53PM EDT | 165.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 12 | 540 | 53.91% |
| PSX240419C00167500 | 2024-04-19 11:22AM EDT | 167.50 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 13 | 251 | 65.63% |
| PSX240419C00170000 | 2024-04-19 2:01PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 23 | 814 | 50.00% |
| PSX240419C00172500 | 2024-04-18 12:56PM EDT | 172.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 135 | 86.72% |
| PSX240419C00175000 | 2024-04-18 11:16AM EDT | 175.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 447 | 96.88% |
| PSX240419C00177500 | 2024-04-17 2:09PM EDT | 177.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 194 | 106.25% |
| PSX240419C00180000 | 2024-04-18 11:32AM EDT | 180.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 173 | 116.41% |
| PSX240419C00182500 | 2024-04-08 9:47AM EDT | 182.50 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 125.78% |
| PSX240419C00185000 | 2024-04-18 1:55PM EDT | 185.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 23 | 134.38% |
| PSX240419C00187500 | 2024-04-05 11:02AM EDT | 187.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 143.75% |
| PSX240419C00190000 | 2024-04-12 3:13PM EDT | 190.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 153.13% |
| PSX240419C00192500 | 2024-04-05 10:31AM EDT | 192.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 160.94% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240419P00070000 | 2024-01-24 11:19AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 590.63% |
| PSX240419P00080000 | 2024-01-22 4:40PM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 2 | 555.47% |
| PSX240419P00090000 | 2024-02-14 3:29PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 548.83% |
| PSX240419P00105000 | 2024-02-29 10:35AM EDT | 105.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 247 | 411.33% |
| PSX240419P00110000 | 2024-03-15 11:07AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 273.44% |
| PSX240419P00115000 | 2024-04-16 1:20PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 132 | 223.44% |
| PSX240419P00120000 | 2024-03-14 3:36PM EDT | 120.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 140 | 210.94% |
| PSX240419P00125000 | 2024-04-05 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 200 | 165.63% |
| PSX240419P00130000 | 2024-04-15 11:02AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 182 | 139.06% |
| PSX240419P00135000 | 2024-04-12 1:21PM EDT | 135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 344 | 112.50% |
| PSX240419P00140000 | 2024-04-19 10:35AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 642 | 85.94% |
| PSX240419P00144000 | 2024-04-11 12:36PM EDT | 144.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 65.23% |
| PSX240419P00145000 | 2024-04-18 12:53PM EDT | 145.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 499 | 60.16% |
| PSX240419P00146000 | 2024-04-05 3:23PM EDT | 146.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 11 | 54.69% |
| PSX240419P00147000 | 2024-04-03 2:24PM EDT | 147.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 20 | 55.08% |
| PSX240419P00148000 | 2024-04-19 12:32PM EDT | 148.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 49 | 49.41% |
| PSX240419P00149000 | 2024-04-17 9:55AM EDT | 149.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 43.56% |
| PSX240419P00150000 | 2024-04-19 11:08AM EDT | 150.00 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 8 | 237 | 37.70% |
| PSX240419P00152500 | 2024-04-19 9:47AM EDT | 152.50 | 0.10 | 0.00 | 0.05 | -0.36 | -78.26% | 7 | 127 | 22.27% |
| PSX240419P00155000 | 2024-04-19 3:09PM EDT | 155.00 | 0.23 | 0.10 | 0.25 | -1.59 | -87.36% | 126 | 358 | 10.89% |
| PSX240419P00157500 | 2024-04-19 3:08PM EDT | 157.50 | 2.42 | 2.05 | 2.50 | -1.48 | -37.95% | 20 | 245 | 29.69% |
| PSX240419P00160000 | 2024-04-19 1:07PM EDT | 160.00 | 4.23 | 4.70 | 5.00 | -2.40 | -36.20% | 20 | 519 | 48.63% |
| PSX240419P00162500 | 2024-04-19 12:36PM EDT | 162.50 | 7.61 | 7.20 | 7.80 | -0.57 | -6.97% | 2 | 22 | 65.43% |
| PSX240419P00165000 | 2024-04-19 11:53AM EDT | 165.00 | 9.50 | 9.60 | 10.10 | -0.84 | -8.12% | 12 | 31 | 65.23% |
| PSX240419P00167500 | 2024-04-17 1:20PM EDT | 167.50 | 10.40 | 11.90 | 12.70 | 0.00 | - | 1 | 17 | 67.19% |
| PSX240419P00170000 | 2024-04-17 2:30PM EDT | 170.00 | 12.60 | 14.10 | 15.50 | 0.00 | - | 49 | 9 | 78.13% |
| PSX240419P00172500 | 2024-04-12 11:46AM EDT | 172.50 | 8.58 | 16.80 | 17.60 | 0.00 | - | 7 | 1 | 133.79% |
| PSX240419P00175000 | 2024-04-17 1:50PM EDT | 175.00 | 18.40 | 19.60 | 20.10 | 0.00 | - | 48 | 4 | 113.67% |
© 2024 Yahoo. All rights reserved.