Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00140000 | 2024-05-03 3:19PM EDT | 2024-05-10 | 4.08 | 4.20 | 4.50 | -1.32 | -24.44% | 4 | 337 | 31.01% |
| PSX240517C00140000 | 2024-05-03 3:06PM EDT | 2024-05-17 | 4.97 | 4.90 | 6.70 | -1.12 | -18.39% | 10 | 708 | 43.80% |
| PSX240524C00140000 | 2024-05-02 10:23AM EDT | 2024-05-24 | 5.50 | 5.20 | 5.60 | 0.00 | - | 2 | 11 | 26.45% |
| PSX240621C00140000 | 2024-05-03 2:30PM EDT | 2024-06-21 | 7.10 | 7.10 | 7.30 | +0.10 | +1.43% | 6 | 692 | 25.84% |
| PSX240719C00140000 | 2024-05-03 9:33AM EDT | 2024-07-19 | 8.98 | 8.80 | 9.10 | +0.72 | +8.72% | 1 | 100 | 27.71% |
| PSX240816C00140000 | 2024-05-03 3:11PM EDT | 2024-08-16 | 10.54 | 10.50 | 10.90 | +0.59 | +5.93% | 2 | 126 | 29.76% |
| PSX240920C00140000 | 2024-05-01 3:30PM EDT | 2024-09-20 | 10.53 | 11.10 | 13.20 | 0.00 | - | 1 | 22 | 32.43% |
| PSX241115C00140000 | 2024-04-29 10:00AM EDT | 2024-11-15 | 19.60 | 14.10 | 14.50 | 0.00 | - | 2 | 18 | 30.56% |
| PSX241220C00140000 | 2024-05-01 1:56PM EDT | 2024-12-20 | 15.20 | 14.90 | 15.40 | +2.40 | +18.75% | 1 | 28 | 30.16% |
| PSX250117C00140000 | 2024-05-01 11:32AM EDT | 2025-01-17 | 14.57 | 16.10 | 17.30 | 0.00 | - | 1 | 573 | 32.53% |
| PSX250620C00140000 | 2024-05-02 10:03AM EDT | 2025-06-20 | 19.30 | 19.70 | 20.40 | 0.00 | - | 2 | 18 | 30.97% |
| PSX260116C00140000 | 2024-05-02 10:06AM EDT | 2026-01-16 | 23.80 | 23.70 | 26.10 | 0.00 | - | 3 | 82 | 33.08% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510P00140000 | 2024-05-02 3:32PM EDT | 2024-05-10 | 1.00 | 0.60 | 0.70 | +0.25 | +33.33% | 10 | 67 | 27.71% |
| PSX240517P00140000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 1.68 | 1.60 | 1.75 | -0.12 | -6.67% | 11 | 371 | 30.35% |
| PSX240524P00140000 | 2024-05-02 10:23AM EDT | 2024-05-24 | 2.77 | 2.15 | 2.35 | 0.00 | - | 4 | 41 | 29.40% |
| PSX240531P00140000 | 2024-05-03 1:37PM EDT | 2024-05-31 | 2.80 | 2.55 | 2.80 | -2.21 | -44.11% | 3 | 12 | 28.41% |
| PSX240607P00140000 | 2024-05-02 1:12PM EDT | 2024-06-07 | 3.16 | 2.95 | 3.30 | 0.00 | - | 1 | 15 | 28.36% |
| PSX240621P00140000 | 2024-05-03 3:03PM EDT | 2024-06-21 | 4.00 | 3.70 | 3.90 | +0.10 | +2.56% | 51 | 324 | 26.92% |
| PSX240719P00140000 | 2024-05-03 2:42PM EDT | 2024-07-19 | 5.10 | 4.90 | 5.10 | +0.20 | +4.08% | 21 | 183 | 26.18% |
| PSX240816P00140000 | 2024-05-03 1:11PM EDT | 2024-08-16 | 6.24 | 6.10 | 6.40 | -1.36 | -17.89% | 21 | 141 | 26.78% |
| PSX240920P00140000 | 2024-05-02 1:35PM EDT | 2024-09-20 | 7.80 | 7.50 | 7.70 | 0.00 | - | 15 | 413 | 26.95% |
| PSX241115P00140000 | 2024-05-01 2:11PM EDT | 2024-11-15 | 11.50 | 8.80 | 9.50 | 0.00 | - | 64 | 59 | 27.17% |
| PSX241220P00140000 | 2024-04-22 1:41PM EDT | 2024-12-20 | 6.80 | 10.20 | 10.50 | 0.00 | - | 8 | 17 | 27.28% |
| PSX250117P00140000 | 2024-04-29 2:32PM EDT | 2025-01-17 | 8.80 | 10.90 | 11.20 | 0.00 | - | 12 | 312 | 27.25% |
| PSX250620P00140000 | 2024-04-26 3:52PM EDT | 2025-06-20 | 11.80 | 13.80 | 15.80 | 0.00 | - | 2 | 34 | 29.33% |
| PSX260116P00140000 | 2024-05-01 11:27AM EDT | 2026-01-16 | 18.40 | 16.80 | 17.50 | 0.00 | - | 3 | 303 | 26.22% |
© 2024 Yahoo. All rights reserved.