Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00135000 | 2024-05-02 2:45PM EDT | 2024-05-17 | 9.95 | 9.00 | 9.60 | 0.00 | - | 3 | 446 | 36.82% |
| PSX240524C00135000 | 2024-05-01 10:20AM EDT | 2024-05-24 | 8.30 | 9.00 | 9.60 | 0.00 | - | 2 | 3 | 29.69% |
| PSX240621C00135000 | 2024-05-01 11:29AM EDT | 2024-06-21 | 8.70 | 9.70 | 11.70 | 0.00 | - | 3 | 575 | 32.32% |
| PSX240719C00135000 | 2024-05-01 2:35PM EDT | 2024-07-19 | 12.00 | 12.00 | 13.00 | +2.30 | +23.71% | 2 | 26 | 31.44% |
| PSX240816C00135000 | 2024-05-02 3:44PM EDT | 2024-08-16 | 14.30 | 13.40 | 14.80 | 0.00 | - | 1 | 92 | 33.44% |
| PSX240920C00135000 | 2024-05-03 3:04PM EDT | 2024-09-20 | 14.80 | 13.70 | 16.60 | -5.82 | -28.23% | 18 | 45 | 34.47% |
| PSX241115C00135000 | 2024-05-02 10:24AM EDT | 2024-11-15 | 17.20 | 16.80 | 17.60 | 0.00 | - | 46 | 51 | 31.68% |
| PSX241220C00135000 | 2024-05-01 1:59PM EDT | 2024-12-20 | 15.22 | 17.70 | 18.70 | 0.00 | - | 28 | 110 | 31.76% |
| PSX250117C00135000 | 2024-05-03 11:50AM EDT | 2025-01-17 | 19.10 | 18.90 | 19.60 | -0.20 | -1.04% | 10 | 342 | 31.99% |
| PSX250620C00135000 | 2024-04-30 12:37PM EDT | 2025-06-20 | 24.48 | 22.50 | 23.80 | 0.00 | - | 62 | 32 | 32.66% |
| PSX260116C00135000 | 2024-05-01 11:02AM EDT | 2026-01-16 | 25.10 | 25.20 | 27.50 | 0.00 | - | 2 | 43 | 31.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510P00135000 | 2024-05-02 11:51AM EDT | 2024-05-10 | 0.25 | 0.05 | 0.15 | 0.00 | - | 3 | 16 | 31.35% |
| PSX240517P00135000 | 2024-05-03 2:17PM EDT | 2024-05-17 | 0.55 | 0.50 | 0.60 | -0.01 | -1.79% | 5 | 392 | 30.86% |
| PSX240524P00135000 | 2024-05-02 1:11PM EDT | 2024-05-24 | 0.90 | 0.85 | 1.00 | -0.11 | -10.89% | 1 | 9 | 29.81% |
| PSX240531P00135000 | 2024-05-03 1:52PM EDT | 2024-05-31 | 1.35 | 1.15 | 1.35 | +0.10 | +8.00% | 5 | 16 | 28.93% |
| PSX240607P00135000 | 2024-04-29 2:32PM EDT | 2024-06-07 | 0.97 | 1.50 | 1.70 | 0.00 | - | 2 | 4 | 28.52% |
| PSX240621P00135000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 2.25 | 2.10 | 2.25 | 0.00 | - | 39 | 299 | 27.41% |
| PSX240719P00135000 | 2024-05-03 2:23PM EDT | 2024-07-19 | 3.30 | 3.20 | 3.40 | -0.20 | -5.71% | 5 | 171 | 27.09% |
| PSX240816P00135000 | 2024-05-03 10:34AM EDT | 2024-08-16 | 4.70 | 4.30 | 4.50 | +0.30 | +6.82% | 12 | 123 | 27.30% |
| PSX240920P00135000 | 2024-05-03 12:39PM EDT | 2024-09-20 | 5.70 | 5.60 | 5.80 | -0.20 | -3.39% | 87 | 134 | 27.72% |
| PSX241115P00135000 | 2024-05-03 11:15AM EDT | 2024-11-15 | 7.73 | 7.10 | 7.50 | +1.23 | +18.92% | 1 | 4 | 27.85% |
| PSX241220P00135000 | 2024-04-29 12:08PM EDT | 2024-12-20 | 6.20 | 8.10 | 8.40 | 0.00 | - | 14 | 21 | 27.78% |
| PSX250117P00135000 | 2024-05-01 2:47PM EDT | 2025-01-17 | 10.10 | 8.90 | 9.20 | 0.00 | - | 1 | 367 | 28.03% |
| PSX250620P00135000 | 2024-04-29 12:06PM EDT | 2025-06-20 | 9.65 | 11.70 | 12.40 | 0.00 | - | 1 | 49 | 27.81% |
| PSX260116P00135000 | 2024-04-08 11:27AM EDT | 2026-01-16 | 9.60 | 14.60 | 15.80 | 0.00 | - | 42 | 258 | 27.48% |
© 2024 Yahoo. All rights reserved.