Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00140000 | 2024-05-03 3:19PM EDT | 140.00 | 4.08 | 4.20 | 4.50 | -1.32 | -24.44% | 4 | 337 | 31.01% |
| PSX240510C00143000 | 2024-05-03 3:48PM EDT | 143.00 | 2.25 | 2.30 | 2.45 | -0.95 | -29.69% | 10 | 18 | 29.08% |
| PSX240510C00145000 | 2024-05-03 3:34PM EDT | 145.00 | 1.30 | 1.30 | 1.45 | -0.85 | -39.53% | 15 | 39 | 28.05% |
| PSX240510C00146000 | 2024-05-03 2:47PM EDT | 146.00 | 0.92 | 0.95 | 1.15 | -0.78 | -45.88% | 13 | 13 | 28.83% |
| PSX240510C00147000 | 2024-05-03 3:25PM EDT | 147.00 | 0.65 | 0.70 | 0.80 | -0.60 | -48.00% | 11 | 10 | 27.83% |
| PSX240510C00148000 | 2024-05-03 3:13PM EDT | 148.00 | 0.50 | 0.45 | 0.55 | -0.50 | -50.00% | 113 | 19 | 27.30% |
| PSX240510C00149000 | 2024-05-03 3:29PM EDT | 149.00 | 0.33 | 0.30 | 0.40 | -0.32 | -49.23% | 16 | 21 | 27.64% |
| PSX240510C00150000 | 2024-05-03 3:52PM EDT | 150.00 | 0.25 | 0.20 | 0.30 | -0.25 | -50.00% | 2 | 41 | 28.32% |
| PSX240510C00152500 | 2024-05-03 3:47PM EDT | 152.50 | 0.07 | 0.05 | 0.15 | -0.16 | -69.57% | 5 | 127 | 30.27% |
| PSX240510C00155000 | 2024-05-02 1:26PM EDT | 155.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 55 | 33.69% |
| PSX240510C00157500 | 2024-05-03 12:41PM EDT | 157.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 35 | 35.16% |
| PSX240510C00160000 | 2024-05-01 3:04PM EDT | 160.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 2 | 89 | 57.32% |
| PSX240510C00162500 | 2024-05-02 3:10PM EDT | 162.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 47 | 51.86% |
| PSX240510C00165000 | 2024-05-01 9:48AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 28 | 70.51% |
| PSX240510C00167500 | 2024-04-29 11:03AM EDT | 167.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 76.27% |
| PSX240510C00170000 | 2024-04-26 10:05AM EDT | 170.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 81.93% |
| PSX240510C00172500 | 2024-04-24 3:14PM EDT | 172.50 | 0.48 | 0.00 | 0.75 | 0.00 | - | 8 | 9 | 87.30% |
| PSX240510C00175000 | 2024-05-02 3:50PM EDT | 175.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 59 | 92.68% |
| PSX240510C00177500 | 2024-04-22 10:26AM EDT | 177.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 97.85% |
| PSX240510C00180000 | 2024-04-22 9:41AM EDT | 180.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 5 | 14 | 102.83% |
| PSX240510C00185000 | 2024-04-22 9:41AM EDT | 185.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 5 | 5 | 111.13% |
| PSX240510C00190000 | 2024-04-05 10:45AM EDT | 190.00 | 1.26 | 0.00 | 0.65 | 0.00 | - | 9 | 9 | 118.75% |
| PSX240510C00195000 | 2024-04-08 10:23AM EDT | 195.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 127.54% |
| PSX240510C00200000 | 2024-04-05 12:31PM EDT | 200.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 135.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510P00135000 | 2024-05-02 11:51AM EDT | 135.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 3 | 16 | 31.35% |
| PSX240510P00140000 | 2024-05-02 3:32PM EDT | 140.00 | 1.00 | 0.60 | 0.70 | +0.25 | +33.33% | 10 | 67 | 27.71% |
| PSX240510P00143000 | 2024-05-03 3:43PM EDT | 143.00 | 1.70 | 1.55 | 1.65 | 0.00 | - | 29 | 15 | 26.47% |
| PSX240510P00144000 | 2024-05-03 3:52PM EDT | 144.00 | 2.10 | 2.05 | 2.15 | -0.10 | -4.55% | 12 | 20 | 26.49% |
| PSX240510P00145000 | 2024-05-03 3:52PM EDT | 145.00 | 2.65 | 2.60 | 2.75 | -0.05 | -1.85% | 5 | 28 | 26.81% |
| PSX240510P00146000 | 2024-05-02 1:11PM EDT | 146.00 | 3.30 | 2.65 | 3.50 | 0.00 | - | 7 | 20 | 28.25% |
| PSX240510P00147000 | 2024-05-02 12:47PM EDT | 147.00 | 4.33 | 3.30 | 4.20 | 0.00 | - | 2 | 17 | 27.98% |
| PSX240510P00148000 | 2024-05-02 9:42AM EDT | 148.00 | 5.75 | 4.50 | 5.00 | 0.00 | - | 1 | 42 | 28.42% |
| PSX240510P00149000 | 2024-05-01 11:31AM EDT | 149.00 | 9.15 | 5.40 | 5.90 | 0.00 | - | 4 | 16 | 30.05% |
| PSX240510P00150000 | 2024-05-03 10:34AM EDT | 150.00 | 6.90 | 6.40 | 6.90 | -1.36 | -16.46% | 4 | 63 | 33.45% |
| PSX240510P00152500 | 2024-05-02 3:57PM EDT | 152.50 | 8.70 | 7.80 | 9.60 | 0.00 | - | 6 | 9 | 46.19% |
| PSX240510P00155000 | 2024-05-01 3:18PM EDT | 155.00 | 14.60 | 9.50 | 12.00 | 0.00 | - | 31 | 1 | 51.66% |
| PSX240510P00157500 | 2024-05-01 3:31PM EDT | 157.50 | 17.70 | 12.60 | 14.50 | 0.00 | - | 21 | 6 | 58.98% |
| PSX240510P00160000 | 2024-04-30 2:18PM EDT | 160.00 | 15.61 | 16.10 | 17.00 | 0.00 | - | 1 | 3 | 65.92% |
| PSX240510P00162500 | 2024-04-30 1:58PM EDT | 162.50 | 18.03 | 18.30 | 19.50 | 0.00 | - | 5 | 2 | 72.61% |
| PSX240510P00165000 | 2024-05-01 3:35PM EDT | 165.00 | 25.20 | 20.90 | 21.90 | 0.00 | - | 15 | 4 | 75.68% |
| PSX240510P00167500 | 2024-04-29 9:41AM EDT | 167.50 | 16.33 | 21.70 | 24.60 | 0.00 | - | 2 | 1 | 88.53% |
| PSX240510P00170000 | 2024-04-22 1:58PM EDT | 170.00 | 12.16 | 24.60 | 27.70 | 0.00 | - | 1 | 0 | 111.67% |
| PSX240510P00172500 | 2024-05-01 3:56PM EDT | 172.50 | 31.93 | 27.10 | 30.40 | 0.00 | - | 1 | 1 | 123.24% |
© 2024 Yahoo. All rights reserved.