Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524C00155000 | 2024-05-17 1:46PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 62 | 27.05% |
| PSX240531C00155000 | 2024-05-17 3:22PM EDT | 2024-05-31 | 0.41 | 0.35 | 0.45 | +0.16 | +64.00% | 27 | 48 | 24.54% |
| PSX240607C00155000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 0.80 | 0.75 | 0.95 | +0.21 | +35.59% | 14 | 103 | 25.59% |
| PSX240614C00155000 | 2024-05-17 9:30AM EDT | 2024-06-14 | 0.90 | 1.15 | 1.35 | +0.03 | +3.45% | 5 | 29 | 25.43% |
| PSX240621C00155000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 1.68 | 1.60 | 1.70 | +0.45 | +36.59% | 55 | 1,184 | 25.12% |
| PSX240628C00155000 | 2024-05-15 3:43PM EDT | 2024-06-28 | 1.60 | 1.95 | 3.30 | +1.60 | - | - | 6 | 32.24% |
| PSX240719C00155000 | 2024-05-17 1:44PM EDT | 2024-07-19 | 3.01 | 3.00 | 3.30 | +0.51 | +20.40% | 19 | 1,001 | 26.22% |
| PSX240816C00155000 | 2024-05-17 2:10PM EDT | 2024-08-16 | 4.70 | 4.70 | 4.90 | +0.80 | +20.51% | 2 | 185 | 27.64% |
| PSX240920C00155000 | 2024-05-17 3:01PM EDT | 2024-09-20 | 6.10 | 5.90 | 6.10 | +0.90 | +17.31% | 23 | 122 | 27.09% |
| PSX241115C00155000 | 2024-05-17 3:35PM EDT | 2024-11-15 | 8.70 | 8.50 | 8.70 | +2.20 | +33.85% | 3 | 45 | 28.93% |
| PSX241220C00155000 | 2024-05-17 3:21PM EDT | 2024-12-20 | 9.65 | 9.30 | 10.20 | +0.85 | +9.66% | 1 | 53 | 29.83% |
| PSX250117C00155000 | 2024-05-16 2:15PM EDT | 2025-01-17 | 9.30 | 10.50 | 10.90 | 0.00 | - | 2 | 340 | 29.54% |
| PSX250620C00155000 | 2024-05-10 11:28AM EDT | 2025-06-20 | 14.20 | 14.60 | 16.80 | 0.00 | - | 5 | 108 | 32.76% |
| PSX260116C00155000 | 2024-05-02 10:09AM EDT | 2026-01-16 | 17.36 | 17.50 | 20.20 | 0.00 | - | 3 | 104 | 31.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524P00155000 | 2024-05-17 9:30AM EDT | 2024-05-24 | 9.37 | 5.90 | 8.30 | -1.42 | -13.16% | 10 | 15 | 34.38% |
| PSX240531P00155000 | 2024-05-16 12:31PM EDT | 2024-05-31 | 10.31 | 7.00 | 8.40 | 0.00 | - | 1 | 16 | 25.05% |
| PSX240607P00155000 | 2024-05-02 11:57AM EDT | 2024-06-07 | 13.32 | 7.80 | 10.50 | 0.00 | - | 1 | 0 | 40.33% |
| PSX240614P00155000 | 2024-05-06 1:00PM EDT | 2024-06-14 | 11.47 | 8.00 | 10.00 | 0.00 | - | 11 | 11 | 31.08% |
| PSX240621P00155000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 10.60 | 7.20 | 9.90 | 0.00 | - | 5 | 196 | 27.03% |
| PSX240628P00155000 | 2024-05-16 9:43AM EDT | 2024-06-28 | 11.47 | 7.20 | 9.60 | +11.47 | - | - | 1 | 22.77% |
| PSX240719P00155000 | 2024-05-17 12:43PM EDT | 2024-07-19 | 10.63 | 9.70 | 11.80 | -0.67 | -5.93% | 6 | 133 | 28.83% |
| PSX240816P00155000 | 2024-05-17 12:35PM EDT | 2024-08-16 | 11.47 | 9.50 | 11.20 | -0.93 | -7.50% | 1 | 91 | 21.70% |
| PSX240920P00155000 | 2024-05-17 3:31PM EDT | 2024-09-20 | 12.20 | 12.00 | 13.70 | -1.10 | -8.27% | 22 | 36 | 26.14% |
| PSX241115P00155000 | 2024-05-17 3:14PM EDT | 2024-11-15 | 13.80 | 13.80 | 14.20 | -4.00 | -22.47% | 5 | 15 | 22.98% |
| PSX241220P00155000 | 2024-05-15 10:59AM EDT | 2024-12-20 | 17.40 | 14.80 | 15.20 | 0.00 | - | 1 | 99 | 23.31% |
| PSX250117P00155000 | 2024-05-16 1:29PM EDT | 2025-01-17 | 17.30 | 15.50 | 16.00 | 0.00 | - | 2 | 33 | 23.63% |
| PSX250620P00155000 | 2024-05-14 12:32PM EDT | 2025-06-20 | 21.49 | 18.60 | 20.90 | 0.00 | - | 7 | 12 | 26.55% |
| PSX260116P00155000 | 2024-05-17 12:52PM EDT | 2026-01-16 | 22.55 | 22.00 | 24.50 | +3.18 | +16.42% | 1 | 14 | 26.25% |
© 2024 Yahoo. All rights reserved.