Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621C00047500 | 2023-07-21 10:11AM EDT | 47.50 | 57.40 | 66.80 | 67.80 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621C00060000 | 2023-07-18 3:59PM EDT | 60.00 | 41.68 | 54.10 | 55.10 | 0.00 | - | 6 | 0 | 0.00% |
| PSX240621C00065000 | 2023-09-08 11:18AM EDT | 65.00 | 59.14 | 44.50 | 45.50 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621C00070000 | 2024-05-16 2:39PM EDT | 70.00 | 75.40 | 70.70 | 74.80 | 0.00 | - | 35 | 0 | 105.47% |
| PSX240621C00075000 | 2024-05-17 1:03PM EDT | 75.00 | 73.19 | 66.10 | 69.80 | 0.00 | - | 1 | 1 | 115.43% |
| PSX240621C00080000 | 2024-05-16 2:39PM EDT | 80.00 | 65.00 | 60.90 | 64.80 | 0.00 | - | 35 | 0 | 97.85% |
| PSX240621C00085000 | 2024-05-16 3:13PM EDT | 85.00 | 62.30 | 55.90 | 59.80 | 0.00 | - | 70 | 0 | 88.67% |
| PSX240621C00087500 | 2024-05-16 3:56PM EDT | 87.50 | 58.50 | 53.30 | 57.30 | 0.00 | - | 1 | 0 | 80.08% |
| PSX240621C00090000 | 2024-05-17 9:44AM EDT | 90.00 | 56.33 | 50.80 | 54.90 | 0.00 | - | 8 | 17 | 79.88% |
| PSX240621C00092500 | 2024-05-16 1:46PM EDT | 92.50 | 52.90 | 48.50 | 52.40 | 0.00 | - | 5 | 0 | 81.45% |
| PSX240621C00095000 | 2024-05-16 1:46PM EDT | 95.00 | 50.10 | 46.00 | 49.80 | 0.00 | - | 5 | 0 | 74.51% |
| PSX240621C00097500 | 2024-05-16 3:13PM EDT | 97.50 | 48.74 | 43.40 | 47.10 | 0.00 | - | 210 | 0 | 59.57% |
| PSX240621C00100000 | 2024-05-16 3:13PM EDT | 100.00 | 44.40 | 40.90 | 44.60 | 0.00 | - | 210 | 0 | 56.06% |
| PSX240621C00105000 | 2024-05-16 3:19PM EDT | 105.00 | 41.20 | 35.90 | 40.00 | 0.00 | - | 1,088 | 0 | 60.45% |
| PSX240621C00110000 | 2024-05-16 3:19PM EDT | 110.00 | 35.45 | 31.70 | 33.90 | 0.00 | - | 7,560 | 0 | 73.61% |
| PSX240621C00115000 | 2024-05-16 3:19PM EDT | 115.00 | 30.70 | 26.00 | 29.80 | 0.00 | - | 1,080 | 0 | 75.81% |
| PSX240621C00120000 | 2024-05-16 3:19PM EDT | 120.00 | 26.30 | 21.50 | 24.80 | 0.00 | - | 4,325 | 2 | 65.16% |
| PSX240621C00125000 | 2024-05-16 3:12PM EDT | 125.00 | 18.75 | 16.90 | 19.80 | -2.35 | -11.14% | 1 | 3 | 54.59% |
| PSX240621C00130000 | 2024-05-23 9:53AM EDT | 130.00 | 13.00 | 13.10 | 15.10 | 0.00 | - | 1 | 271 | 46.59% |
| PSX240621C00135000 | 2024-05-24 3:58PM EDT | 135.00 | 9.12 | 9.00 | 11.20 | -0.62 | -6.37% | 1 | 562 | 43.49% |
| PSX240621C00140000 | 2024-05-24 10:53AM EDT | 140.00 | 5.57 | 5.40 | 7.30 | -0.86 | -13.37% | 5 | 661 | 37.55% |
| PSX240621C00145000 | 2024-05-24 3:20PM EDT | 145.00 | 2.77 | 2.75 | 2.85 | +0.08 | +2.97% | 25 | 1,250 | 24.55% |
| PSX240621C00150000 | 2024-05-24 3:47PM EDT | 150.00 | 1.22 | 1.20 | 1.35 | +0.02 | +1.67% | 18 | 1,756 | 24.66% |
| PSX240621C00155000 | 2024-05-24 2:44PM EDT | 155.00 | 0.50 | 0.45 | 0.55 | +0.01 | +2.04% | 26 | 1,317 | 24.59% |
| PSX240621C00160000 | 2024-05-24 1:20PM EDT | 160.00 | 0.16 | 0.15 | 0.25 | -0.06 | -27.27% | 2 | 557 | 25.83% |
| PSX240621C00165000 | 2024-05-23 2:45PM EDT | 165.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 2 | 647 | 26.47% |
| PSX240621C00170000 | 2024-05-22 10:22AM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 218 | 30.96% |
| PSX240621C00175000 | 2024-05-23 10:57AM EDT | 175.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | 8 | 381 | 52.76% |
| PSX240621C00180000 | 2024-05-21 3:59PM EDT | 180.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 11 | 263 | 52.64% |
| PSX240621C00185000 | 2024-05-14 9:30AM EDT | 185.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 185 | 66.58% |
| PSX240621C00190000 | 2024-05-14 12:34PM EDT | 190.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 42 | 71.48% |
| PSX240621C00195000 | 2024-04-05 10:22AM EDT | 195.00 | 2.20 | 0.00 | 0.75 | 0.00 | - | 57 | 58 | 61.62% |
| PSX240621C00200000 | 2024-04-24 3:51PM EDT | 200.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 23 | 80.71% |
| PSX240621C00240000 | 2024-05-08 1:16PM EDT | 240.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 111.48% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621P00047500 | 2024-01-02 4:20PM EDT | 47.50 | 0.06 | 0.00 | 1.40 | 0.00 | - | 40 | 28 | 221.00% |
| PSX240621P00050000 | 2023-10-30 10:44AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 22 | 50.00% |
| PSX240621P00055000 | 2023-11-10 3:54PM EDT | 55.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 8 | 11 | 155.47% |
| PSX240621P00060000 | 2024-01-02 4:20PM EDT | 60.00 | 0.11 | 0.00 | 1.40 | 0.00 | - | 40 | 27 | 177.64% |
| PSX240621P00065000 | 2024-04-24 1:39PM EDT | 65.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 179 | 116.41% |
| PSX240621P00070000 | 2024-01-04 11:36AM EDT | 70.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 730 | 110.16% |
| PSX240621P00075000 | 2024-04-18 2:41PM EDT | 75.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 34 | 138.18% |
| PSX240621P00080000 | 2024-04-08 3:03PM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 54 | 110.94% |
| PSX240621P00085000 | 2024-04-22 9:37AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 50.00% |
| PSX240621P00087500 | 2024-02-26 12:26PM EDT | 87.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 50.00% |
| PSX240621P00090000 | 2024-04-30 1:01PM EDT | 90.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 3 | 30 | 112.45% |
| PSX240621P00092500 | 2024-02-20 10:44AM EDT | 92.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 5 | 25 | 76.07% |
| PSX240621P00095000 | 2024-05-03 11:17AM EDT | 95.00 | 0.43 | 0.00 | 2.15 | 0.00 | - | 1 | 64 | 101.51% |
| PSX240621P00097500 | 2024-02-14 3:54PM EDT | 97.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 61 | 71.88% |
| PSX240621P00100000 | 2024-05-02 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 3 | 2,149 | 73.63% |
| PSX240621P00105000 | 2024-05-02 11:51AM EDT | 105.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 1,179 | 47.07% |
| PSX240621P00110000 | 2024-05-23 3:43PM EDT | 110.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 648 | 44.73% |
| PSX240621P00115000 | 2024-05-17 3:21PM EDT | 115.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 147 | 40.53% |
| PSX240621P00120000 | 2024-05-21 11:16AM EDT | 120.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 235 | 33.64% |
| PSX240621P00125000 | 2024-05-21 11:16AM EDT | 125.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 5 | 203 | 29.69% |
| PSX240621P00130000 | 2024-05-23 3:38PM EDT | 130.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 2 | 394 | 26.71% |
| PSX240621P00135000 | 2024-05-23 3:43PM EDT | 135.00 | 1.17 | 0.95 | 1.10 | 0.00 | - | 2 | 366 | 24.49% |
| PSX240621P00140000 | 2024-05-24 1:55PM EDT | 140.00 | 2.45 | 2.25 | 2.45 | -0.20 | -7.55% | 3 | 725 | 23.28% |
| PSX240621P00145000 | 2024-05-24 3:46PM EDT | 145.00 | 4.85 | 4.60 | 4.80 | -0.42 | -7.97% | 28 | 897 | 22.14% |
| PSX240621P00150000 | 2024-05-24 12:13PM EDT | 150.00 | 8.17 | 6.20 | 8.50 | -0.73 | -8.20% | 4 | 397 | 23.27% |
| PSX240621P00155000 | 2024-05-23 11:34AM EDT | 155.00 | 12.60 | 12.10 | 13.00 | 0.00 | - | 1 | 189 | 26.20% |
| PSX240621P00160000 | 2024-05-21 9:35AM EDT | 160.00 | 15.50 | 15.60 | 18.00 | 0.00 | - | 1 | 101 | 32.84% |
| PSX240621P00165000 | 2024-05-22 3:08PM EDT | 165.00 | 21.70 | 21.40 | 23.80 | 0.00 | - | 166 | 21 | 48.68% |
| PSX240621P00170000 | 2024-05-22 3:08PM EDT | 170.00 | 26.70 | 25.90 | 29.30 | 0.00 | - | 77 | 5 | 60.43% |
| PSX240621P00175000 | 2024-05-20 2:48PM EDT | 175.00 | 31.30 | 31.30 | 33.80 | 0.00 | - | 302 | 0 | 61.16% |
| PSX240621P00180000 | 2024-05-17 3:09PM EDT | 180.00 | 31.70 | 35.50 | 39.40 | 0.00 | - | 70 | 0 | 73.79% |
© 2024 Yahoo. All rights reserved.