Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524C00140000 | 2024-05-17 9:35AM EDT | 2024-05-24 | 6.42 | 5.60 | 8.00 | -0.18 | -2.73% | 6 | 2 | 45.36% |
| PSX240531C00140000 | 2024-05-17 12:36PM EDT | 2024-05-31 | 7.20 | 7.50 | 9.20 | +0.54 | +8.11% | 3 | 5 | 45.00% |
| PSX240607C00140000 | 2024-05-14 2:46PM EDT | 2024-06-07 | 6.10 | 7.10 | 8.80 | 0.00 | - | 4 | 9 | 32.68% |
| PSX240614C00140000 | 2024-05-17 11:56AM EDT | 2024-06-14 | 7.60 | 7.60 | 9.60 | +0.35 | +4.83% | 1 | 10 | 34.23% |
| PSX240621C00140000 | 2024-05-16 11:32AM EDT | 2024-06-21 | 7.92 | 9.00 | 11.00 | 0.00 | - | 2 | 665 | 39.44% |
| PSX240628C00140000 | 2024-05-10 1:17PM EDT | 2024-06-28 | 8.43 | 9.50 | 9.90 | 0.00 | - | - | 1 | 29.55% |
| PSX240719C00140000 | 2024-05-17 3:49PM EDT | 2024-07-19 | 11.02 | 10.80 | 11.10 | +1.82 | +19.78% | 2 | 99 | 29.66% |
| PSX240816C00140000 | 2024-05-16 12:21PM EDT | 2024-08-16 | 11.20 | 12.50 | 12.90 | 0.00 | - | 57 | 181 | 31.38% |
| PSX240920C00140000 | 2024-05-16 1:05PM EDT | 2024-09-20 | 12.35 | 13.50 | 13.90 | 0.00 | - | 3 | 47 | 29.76% |
| PSX241115C00140000 | 2024-05-07 12:49PM EDT | 2024-11-15 | 14.83 | 16.10 | 16.60 | 0.00 | - | 5 | 20 | 31.68% |
| PSX241220C00140000 | 2024-05-16 11:24AM EDT | 2024-12-20 | 16.00 | 17.00 | 17.40 | 0.00 | - | 3 | 41 | 30.87% |
| PSX250117C00140000 | 2024-05-16 10:40AM EDT | 2025-01-17 | 17.14 | 18.10 | 18.60 | 0.00 | - | 1 | 578 | 31.67% |
| PSX250620C00140000 | 2024-05-15 2:09PM EDT | 2025-06-20 | 21.10 | 22.00 | 23.70 | 0.00 | - | 1 | 17 | 33.55% |
| PSX260116C00140000 | 2024-05-10 12:29PM EDT | 2026-01-16 | 25.33 | 26.30 | 27.20 | 0.00 | - | 1 | 81 | 32.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524P00140000 | 2024-05-17 2:20PM EDT | 2024-05-24 | 0.19 | 0.10 | 0.20 | -0.46 | -70.77% | 15 | 80 | 28.03% |
| PSX240531P00140000 | 2024-05-17 2:29PM EDT | 2024-05-31 | 0.44 | 0.00 | 0.45 | -0.43 | -49.43% | 21 | 57 | 23.90% |
| PSX240607P00140000 | 2024-05-17 11:44AM EDT | 2024-06-07 | 1.21 | 0.75 | 0.90 | -0.32 | -20.92% | 35 | 33 | 24.63% |
| PSX240614P00140000 | 2024-05-17 2:34PM EDT | 2024-06-14 | 1.17 | 1.10 | 1.35 | -0.53 | -31.18% | 10 | 20 | 25.14% |
| PSX240621P00140000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 1.41 | 1.45 | 1.50 | -0.87 | -38.16% | 87 | 661 | 23.50% |
| PSX240628P00140000 | 2024-05-17 11:47AM EDT | 2024-06-28 | 2.20 | 0.85 | 1.85 | +2.20 | - | 3 | 2 | 23.66% |
| PSX240719P00140000 | 2024-05-17 12:21PM EDT | 2024-07-19 | 2.88 | 2.55 | 2.65 | -0.52 | -15.29% | 6 | 157 | 23.22% |
| PSX240816P00140000 | 2024-05-17 3:13PM EDT | 2024-08-16 | 3.70 | 3.70 | 3.90 | -1.20 | -24.49% | 142 | 154 | 24.17% |
| PSX240920P00140000 | 2024-05-17 2:56PM EDT | 2024-09-20 | 5.00 | 5.00 | 5.30 | -1.30 | -20.63% | 42 | 411 | 25.00% |
| PSX241115P00140000 | 2024-05-14 1:03PM EDT | 2024-11-15 | 8.45 | 6.70 | 7.00 | 0.00 | - | 10 | 113 | 25.21% |
| PSX241220P00140000 | 2024-05-15 10:55AM EDT | 2024-12-20 | 9.50 | 7.70 | 8.20 | 0.00 | - | 1 | 28 | 25.92% |
| PSX250117P00140000 | 2024-05-15 3:34PM EDT | 2025-01-17 | 9.50 | 8.40 | 8.80 | 0.00 | - | 1 | 313 | 25.71% |
| PSX250620P00140000 | 2024-05-15 2:17PM EDT | 2025-06-20 | 12.60 | 11.60 | 12.10 | 0.00 | - | 98 | 130 | 25.82% |
| PSX260116P00140000 | 2024-05-17 3:29PM EDT | 2026-01-16 | 15.10 | 15.00 | 15.90 | -0.77 | -4.85% | 104 | 310 | 26.17% |
© 2024 Yahoo. All rights reserved.