Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503C00125000 | 2024-04-12 9:35AM EDT | 125.00 | 41.94 | 24.50 | 28.20 | 0.00 | - | 1 | 1 | 129.37% |
| PSX240503C00145000 | 2024-04-22 11:41AM EDT | 145.00 | 12.60 | 6.60 | 7.20 | 0.00 | - | 1 | 1 | 36.06% |
| PSX240503C00149000 | 2024-04-26 10:20AM EDT | 149.00 | 3.59 | 3.70 | 4.00 | -9.01 | -71.51% | 3 | 1 | 31.59% |
| PSX240503C00150000 | 2024-04-26 3:56PM EDT | 150.00 | 3.30 | 3.00 | 3.30 | -5.50 | -62.50% | 31 | 30 | 30.42% |
| PSX240503C00152500 | 2024-04-26 3:59PM EDT | 152.50 | 1.85 | 1.80 | 1.95 | -4.54 | -71.05% | 172 | 24 | 29.27% |
| PSX240503C00155000 | 2024-04-26 3:52PM EDT | 155.00 | 1.00 | 0.95 | 1.10 | -3.60 | -78.26% | 234 | 49 | 29.47% |
| PSX240503C00157500 | 2024-04-26 3:59PM EDT | 157.50 | 0.55 | 0.45 | 0.55 | -2.55 | -82.26% | 48 | 93 | 29.30% |
| PSX240503C00160000 | 2024-04-26 3:27PM EDT | 160.00 | 0.25 | 0.20 | 0.30 | -1.95 | -88.64% | 114 | 106 | 30.62% |
| PSX240503C00162500 | 2024-04-26 3:46PM EDT | 162.50 | 0.13 | 0.10 | 0.20 | -1.19 | -90.15% | 20 | 46 | 33.40% |
| PSX240503C00165000 | 2024-04-26 12:48PM EDT | 165.00 | 0.12 | 0.05 | 0.15 | -0.78 | -86.67% | 24 | 84 | 36.72% |
| PSX240503C00167500 | 2024-04-26 11:14AM EDT | 167.50 | 0.05 | 0.00 | 0.10 | -0.38 | -88.37% | 22 | 40 | 38.87% |
| PSX240503C00170000 | 2024-04-26 3:20PM EDT | 170.00 | 0.04 | 0.00 | 0.05 | -0.24 | -85.71% | 19 | 174 | 39.06% |
| PSX240503C00172500 | 2024-04-19 10:38AM EDT | 172.50 | 0.05 | 0.00 | 0.70 | -0.35 | -87.50% | 1 | 25 | 60.55% |
| PSX240503C00175000 | 2024-04-25 10:26AM EDT | 175.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 8 | 103 | 61.33% |
| PSX240503C00177500 | 2024-04-11 10:11AM EDT | 177.50 | 1.00 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 66.11% |
| PSX240503C00180000 | 2024-04-19 3:15PM EDT | 180.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 5 | 9 | 81.25% |
| PSX240503C00182500 | 2024-04-15 3:50PM EDT | 182.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 81.15% |
| PSX240503C00185000 | 2024-04-15 1:51PM EDT | 185.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 1 | 4 | 96.29% |
| PSX240503C00187500 | 2024-04-09 10:10AM EDT | 187.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 90.23% |
| PSX240503C00190000 | 2024-04-10 11:39AM EDT | 190.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 94.63% |
| PSX240503C00195000 | 2024-04-10 11:39AM EDT | 195.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 103.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503P00135000 | 2024-04-09 10:35AM EDT | 135.00 | 0.09 | 0.00 | 1.30 | 0.00 | - | 10 | 10 | 65.92% |
| PSX240503P00140000 | 2024-04-26 10:37AM EDT | 140.00 | 0.15 | 0.05 | 0.10 | +0.05 | +50.00% | 2 | 12 | 32.03% |
| PSX240503P00143000 | 2024-04-22 3:47PM EDT | 143.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 26 | 30.42% |
| PSX240503P00144000 | 2024-04-26 3:49PM EDT | 144.00 | 0.32 | 0.25 | 0.30 | +0.07 | +28.00% | 7 | 1 | 29.00% |
| PSX240503P00145000 | 2024-04-26 3:37PM EDT | 145.00 | 0.40 | 0.35 | 0.40 | -0.20 | -33.33% | 8 | 9 | 28.42% |
| PSX240503P00146000 | 2024-04-26 3:12PM EDT | 146.00 | 0.60 | 0.45 | 0.55 | +0.30 | +100.00% | 211 | 4 | 28.20% |
| PSX240503P00147000 | 2024-04-26 1:03PM EDT | 147.00 | 0.75 | 0.60 | 0.75 | +0.36 | +92.31% | 48 | 37 | 28.13% |
| PSX240503P00148000 | 2024-04-26 3:04PM EDT | 148.00 | 0.91 | 0.85 | 1.05 | -0.89 | -49.44% | 8 | 14 | 28.74% |
| PSX240503P00149000 | 2024-04-26 11:38AM EDT | 149.00 | 1.35 | 1.15 | 1.25 | +0.75 | +125.00% | 13 | 14 | 27.15% |
| PSX240503P00150000 | 2024-04-26 3:23PM EDT | 150.00 | 1.65 | 1.50 | 1.65 | +0.88 | +114.29% | 74 | 30 | 27.47% |
| PSX240503P00152500 | 2024-04-26 3:06PM EDT | 152.50 | 2.65 | 2.65 | 2.85 | +1.30 | +96.30% | 80 | 129 | 26.95% |
| PSX240503P00155000 | 2024-04-26 3:50PM EDT | 155.00 | 4.70 | 4.30 | 4.60 | +2.66 | +130.39% | 54 | 65 | 28.22% |
| PSX240503P00157500 | 2024-04-26 3:58PM EDT | 157.50 | 6.40 | 6.30 | 8.50 | +3.50 | +120.69% | 11 | 78 | 56.98% |
| PSX240503P00160000 | 2024-04-25 2:50PM EDT | 160.00 | 9.00 | 8.50 | 10.80 | +4.56 | +102.70% | 13 | 49 | 63.57% |
| PSX240503P00162500 | 2024-04-26 2:15PM EDT | 162.50 | 10.90 | 10.80 | 12.50 | +3.80 | +53.52% | 1 | 82 | 59.67% |
| PSX240503P00165000 | 2024-04-23 11:29AM EDT | 165.00 | 8.31 | 13.00 | 14.20 | 0.00 | - | 2 | 92 | 51.12% |
| PSX240503P00167500 | 2024-04-18 9:52AM EDT | 167.50 | 13.10 | 15.30 | 16.70 | 0.00 | - | 1 | 57 | 57.32% |
| PSX240503P00170000 | 2024-04-17 9:59AM EDT | 170.00 | 11.70 | 17.50 | 19.20 | 0.00 | - | 6 | 34 | 63.28% |
| PSX240503P00172500 | 2024-04-17 1:21PM EDT | 172.50 | 15.75 | 20.10 | 22.00 | 0.00 | - | 3 | 4 | 76.76% |
| PSX240503P00175000 | 2024-04-25 10:22AM EDT | 175.00 | 19.00 | 22.30 | 25.20 | 0.00 | - | 5 | 44 | 56.54% |
© 2024 Yahoo. All rights reserved.