Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00100000 | 2024-04-19 10:33AM EDT | 2024-05-17 | 57.25 | 42.10 | 45.40 | 0.00 | - | 1 | 24 | 91.99% |
| PSX240621C00100000 | 2024-02-26 4:51PM EDT | 2024-06-21 | 51.53 | 58.30 | 61.10 | 0.00 | - | 7 | 92 | 196.07% |
| PSX240816C00100000 | 2023-12-22 10:59AM EDT | 2024-08-16 | 37.68 | 33.30 | 37.50 | 0.00 | - | 1 | 1 | 0.00% |
| PSX241220C00100000 | 2024-04-18 2:59PM EDT | 2024-12-20 | 54.95 | 43.60 | 47.10 | 0.00 | - | - | 1 | 45.19% |
| PSX250117C00100000 | 2024-04-30 3:53PM EDT | 2025-01-17 | 45.30 | 43.50 | 46.70 | 0.00 | - | 54 | 878 | 40.94% |
| PSX260116C00100000 | 2024-05-02 3:32PM EDT | 2026-01-16 | 49.90 | 48.20 | 50.10 | 0.00 | - | 5 | 49 | 34.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00100000 | 2024-03-18 2:15PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 108.30% |
| PSX240621P00100000 | 2024-05-02 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 2,149 | 56.35% |
| PSX240719P00100000 | 2024-05-02 2:27PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 20 | 38.48% |
| PSX240816P00100000 | 2024-04-26 3:59PM EDT | 2024-08-16 | 0.20 | 0.15 | 0.30 | 0.00 | - | 17 | 23 | 36.77% |
| PSX240920P00100000 | 2024-03-15 3:42PM EDT | 2024-09-20 | 0.40 | 0.20 | 0.35 | 0.00 | - | 4 | 14 | 32.72% |
| PSX241220P00100000 | 2024-05-02 12:30PM EDT | 2024-12-20 | 1.21 | 1.10 | 1.25 | 0.00 | - | 1 | 45 | 33.40% |
| PSX250117P00100000 | 2024-05-03 3:32PM EDT | 2025-01-17 | 1.45 | 1.35 | 1.50 | 0.00 | - | 4 | 980 | 33.07% |
| PSX250620P00100000 | 2024-04-30 12:06PM EDT | 2025-06-20 | 2.90 | 2.80 | 3.80 | 0.00 | - | 1 | 14 | 34.80% |
| PSX260116P00100000 | 2024-04-26 12:24PM EDT | 2026-01-16 | 4.15 | 4.40 | 4.90 | 0.00 | - | 2 | 81 | 31.11% |
© 2024 Yahoo. All rights reserved.