Phillips 66 (PSX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:00AM 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 | 953.52% |
| PSX240419C00105000 | 2024-03-11 11:06AM EDT | 105.00 | 42.57 | 59.50 | 62.10 | 0.00 | - | 1 | 1 | 1,079.20% |
| 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 | 500.49% |
| PSX240419C00120000 | 2024-04-18 10:16AM EDT | 120.00 | 35.68 | 34.30 | 37.10 | 0.00 | - | 1 | 9 | 207.03% |
| PSX240419C00125000 | 2024-04-18 11:27AM EDT | 125.00 | 30.20 | 29.20 | 31.50 | 0.00 | - | 12 | 55 | 302.93% |
| PSX240419C00130000 | 2024-04-05 11:13AM EDT | 130.00 | 42.03 | 23.70 | 26.50 | 0.00 | - | 1 | 84 | 260.35% |
| PSX240419C00135000 | 2024-04-18 11:18AM EDT | 135.00 | 20.48 | 20.20 | 21.20 | 0.00 | - | 1 | 151 | 121.09% |
| PSX240419C00140000 | 2024-04-19 9:30AM EDT | 140.00 | 13.00 | 15.30 | 16.60 | +0.30 | +2.36% | 1 | 1,202 | 133.40% |
| PSX240419C00142000 | 2024-04-18 12:12PM EDT | 142.00 | 12.39 | 12.70 | 13.90 | 0.00 | - | 1 | 1 | 114.26% |
| PSX240419C00144000 | 2024-04-16 9:32AM EDT | 144.00 | 17.10 | 10.60 | 11.90 | 0.00 | - | 2 | 3 | 100.39% |
| PSX240419C00145000 | 2024-04-18 1:32PM EDT | 145.00 | 8.72 | 10.00 | 10.80 | 0.00 | - | 302 | 686 | 83.01% |
| PSX240419C00147000 | 2024-04-02 10:07AM EDT | 147.00 | 21.05 | 8.00 | 8.80 | 0.00 | - | 1 | 2 | 69.92% |
| PSX240419C00149000 | 2024-04-09 10:20AM EDT | 149.00 | 18.63 | 6.20 | 6.90 | 0.00 | - | 3 | 1 | 64.75% |
| PSX240419C00150000 | 2024-04-18 3:50PM EDT | 150.00 | 3.60 | 5.20 | 6.10 | 0.00 | - | 17 | 688 | 69.14% |
| PSX240419C00152500 | 2024-04-18 3:11PM EDT | 152.50 | 1.72 | 2.45 | 3.20 | 0.00 | - | 6 | 23 | 23.83% |
| PSX240419C00155000 | 2024-04-19 9:38AM EDT | 155.00 | 1.25 | 0.85 | 1.20 | +0.84 | +204.88% | 2 | 511 | 25.54% |
| PSX240419C00157500 | 2024-04-18 1:28PM EDT | 157.50 | 0.10 | 0.10 | 0.25 | 0.00 | - | 60 | 174 | 26.95% |
| PSX240419C00160000 | 2024-04-18 3:20PM EDT | 160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 17 | 839 | 31.25% |
| PSX240419C00162500 | 2024-04-19 9:35AM EDT | 162.50 | 0.03 | 0.00 | 0.05 | -0.08 | -42.11% | 1 | 247 | 44.92% |
| PSX240419C00165000 | 2024-04-18 11:32AM EDT | 165.00 | 0.04 | 0.00 | 0.05 | +0.01 | +50.00% | 3 | 540 | 51.95% |
| PSX240419C00167500 | 2024-04-18 1:55PM EDT | 167.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 17 | 251 | 63.28% |
| PSX240419C00170000 | 2024-04-19 9:45AM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 814 | 50.00% |
| PSX240419C00172500 | 2024-04-18 12:56PM EDT | 172.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 135 | 84.38% |
| PSX240419C00175000 | 2024-04-18 11:16AM EDT | 175.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 447 | 94.53% |
| PSX240419C00177500 | 2024-04-17 2:09PM EDT | 177.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 194 | 104.69% |
| PSX240419C00180000 | 2024-04-18 11:32AM EDT | 180.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 173 | 114.06% |
| PSX240419C00182500 | 2024-04-08 9:47AM EDT | 182.50 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 123.44% |
| PSX240419C00185000 | 2024-04-18 1:55PM EDT | 185.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 23 | 132.81% |
| PSX240419C00187500 | 2024-04-05 11:02AM EDT | 187.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 142.19% |
| PSX240419C00190000 | 2024-04-12 3:13PM EDT | 190.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 150.78% |
| PSX240419C00192500 | 2024-04-05 10:31AM EDT | 192.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 159.38% |
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 | 557.81% |
| PSX240419P00090000 | 2024-02-14 3:29PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 551.17% |
| PSX240419P00105000 | 2024-02-29 10:35AM EDT | 105.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 247 | 413.67% |
| PSX240419P00110000 | 2024-03-15 11:07AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 275.00% |
| PSX240419P00115000 | 2024-04-16 1:20PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 132 | 225.00% |
| PSX240419P00120000 | 2024-03-14 3:36PM EDT | 120.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 140 | 212.50% |
| PSX240419P00125000 | 2024-04-05 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 200 | 168.75% |
| PSX240419P00130000 | 2024-04-15 11:02AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 182 | 140.63% |
| PSX240419P00135000 | 2024-04-12 1:21PM EDT | 135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 344 | 114.06% |
| PSX240419P00140000 | 2024-04-18 10:59AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 642 | 88.28% |
| PSX240419P00144000 | 2024-04-11 12:36PM EDT | 144.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 67.19% |
| PSX240419P00145000 | 2024-04-18 12:53PM EDT | 145.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 499 | 62.11% |
| PSX240419P00146000 | 2024-04-05 3:23PM EDT | 146.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 11 | 57.03% |
| PSX240419P00147000 | 2024-04-03 2:24PM EDT | 147.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 20 | 51.56% |
| PSX240419P00148000 | 2024-04-12 3:51PM EDT | 148.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 51.76% |
| PSX240419P00149000 | 2024-04-17 9:55AM EDT | 149.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 46.09% |
| PSX240419P00150000 | 2024-04-18 3:52PM EDT | 150.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 34 | 237 | 40.23% |
| PSX240419P00152500 | 2024-04-19 9:41AM EDT | 152.50 | 0.10 | 0.05 | 0.15 | -0.36 | -78.26% | 1 | 127 | 32.81% |
| PSX240419P00155000 | 2024-04-19 9:31AM EDT | 155.00 | 1.65 | 0.55 | 0.70 | -0.17 | -9.34% | 15 | 358 | 30.66% |
| PSX240419P00157500 | 2024-04-19 9:41AM EDT | 157.50 | 2.30 | 1.80 | 2.45 | -1.60 | -41.03% | 1 | 245 | 40.77% |
| PSX240419P00160000 | 2024-04-19 9:41AM EDT | 160.00 | 4.51 | 3.70 | 4.70 | -2.12 | -31.98% | 1 | 519 | 52.44% |
| PSX240419P00162500 | 2024-04-18 11:54AM EDT | 162.50 | 8.18 | 6.60 | 7.50 | 0.00 | - | 42 | 22 | 61.13% |
| PSX240419P00165000 | 2024-04-19 9:30AM EDT | 165.00 | 6.30 | 8.90 | 9.70 | -4.04 | -39.07% | 10 | 31 | 87.89% |
| PSX240419P00167500 | 2024-04-17 1:20PM EDT | 167.50 | 10.40 | 11.60 | 12.70 | 0.00 | - | 1 | 17 | 100.00% |
| PSX240419P00170000 | 2024-04-17 2:30PM EDT | 170.00 | 12.60 | 13.90 | 15.10 | 0.00 | - | 49 | 9 | 99.80% |
| PSX240419P00172500 | 2024-04-12 11:46AM EDT | 172.50 | 8.58 | 15.70 | 18.60 | 0.00 | - | 7 | 1 | 129.10% |
| PSX240419P00175000 | 2024-04-17 1:50PM EDT | 175.00 | 18.40 | 19.00 | 19.90 | 0.00 | - | 48 | 4 | 117.19% |
© 2024 Yahoo. All rights reserved.