Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00150000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.25 | 0.20 | 0.30 | -0.25 | -50.00% | 2 | 41 | 28.32% |
| PSX240517C00150000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 0.65 | 0.65 | 0.75 | -0.35 | -35.00% | 25 | 555 | 26.12% |
| PSX240524C00150000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 1.05 | 0.95 | 1.10 | -0.40 | -27.59% | 1 | 96 | 24.63% |
| PSX240531C00150000 | 2024-05-03 11:56AM EDT | 2024-05-31 | 1.40 | 1.35 | 1.50 | -0.50 | -26.32% | 20 | 89 | 24.41% |
| PSX240607C00150000 | 2024-05-02 10:28AM EDT | 2024-06-07 | 2.00 | 1.80 | 2.00 | -0.16 | -7.41% | 1 | 20 | 25.12% |
| PSX240621C00150000 | 2024-05-03 2:51PM EDT | 2024-06-21 | 2.65 | 2.65 | 2.80 | -0.36 | -11.96% | 39 | 1,512 | 25.45% |
| PSX240719C00150000 | 2024-05-03 1:25PM EDT | 2024-07-19 | 4.30 | 4.10 | 4.30 | -0.40 | -8.51% | 5 | 470 | 26.36% |
| PSX240816C00150000 | 2024-05-03 3:35PM EDT | 2024-08-16 | 5.88 | 5.70 | 6.00 | -0.37 | -5.92% | 17 | 275 | 28.27% |
| PSX240920C00150000 | 2024-05-02 1:55PM EDT | 2024-09-20 | 7.50 | 6.90 | 7.10 | 0.00 | - | 14 | 126 | 27.62% |
| PSX241115C00150000 | 2024-05-03 2:27PM EDT | 2024-11-15 | 9.20 | 9.30 | 11.60 | -3.90 | -29.77% | 3 | 24 | 34.13% |
| PSX241220C00150000 | 2024-04-30 2:38PM EDT | 2024-12-20 | 11.40 | 10.20 | 10.50 | 0.00 | - | 1 | 89 | 29.00% |
| PSX250117C00150000 | 2024-05-01 2:15PM EDT | 2025-01-17 | 9.62 | 11.30 | 11.70 | 0.00 | - | 12 | 599 | 29.88% |
| PSX250620C00150000 | 2024-05-03 11:50AM EDT | 2025-06-20 | 15.21 | 15.10 | 16.80 | +1.28 | +9.19% | 10 | 20 | 32.02% |
| PSX260116C00150000 | 2024-05-02 10:03AM EDT | 2026-01-16 | 19.00 | 19.20 | 20.20 | 0.00 | - | 2 | 151 | 30.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510P00150000 | 2024-05-03 10:34AM EDT | 2024-05-10 | 6.90 | 6.40 | 6.90 | -1.36 | -16.46% | 4 | 63 | 33.45% |
| PSX240517P00150000 | 2024-05-01 2:07PM EDT | 2024-05-17 | 12.05 | 7.70 | 8.50 | 0.00 | - | 10 | 1,607 | 41.81% |
| PSX240524P00150000 | 2024-05-01 12:24PM EDT | 2024-05-24 | 9.05 | 7.80 | 8.80 | -2.56 | -22.05% | 5 | 42 | 36.23% |
| PSX240531P00150000 | 2024-05-01 1:46PM EDT | 2024-05-31 | 8.58 | 7.00 | 9.20 | -3.73 | -30.30% | 1 | 44 | 34.02% |
| PSX240607P00150000 | 2024-04-30 2:14PM EDT | 2024-06-07 | 8.50 | 6.80 | 9.10 | 0.00 | - | 1 | 20 | 29.69% |
| PSX240621P00150000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 9.20 | 9.20 | 9.50 | -0.60 | -6.12% | 1 | 381 | 27.09% |
| PSX240719P00150000 | 2024-05-03 11:17AM EDT | 2024-07-19 | 11.20 | 10.00 | 12.30 | +0.80 | +7.69% | 6 | 187 | 32.73% |
| PSX240816P00150000 | 2024-05-03 10:34AM EDT | 2024-08-16 | 11.90 | 10.50 | 13.40 | +0.72 | +6.44% | 3 | 58 | 31.65% |
| PSX240920P00150000 | 2024-05-03 12:19PM EDT | 2024-09-20 | 13.05 | 12.70 | 13.00 | -2.17 | -14.26% | 9 | 41 | 26.23% |
| PSX241115P00150000 | 2024-05-01 12:46PM EDT | 2024-11-15 | 17.00 | 14.20 | 15.20 | 0.00 | - | 1 | 73 | 27.46% |
| PSX241220P00150000 | 2024-05-01 12:29PM EDT | 2024-12-20 | 17.80 | 15.20 | 15.50 | 0.00 | - | 1 | 28 | 25.95% |
| PSX250117P00150000 | 2024-05-01 3:18PM EDT | 2025-01-17 | 17.40 | 15.80 | 16.30 | 0.00 | - | 1 | 58 | 26.17% |
| PSX250620P00150000 | 2024-04-29 11:48AM EDT | 2025-06-20 | 16.10 | 18.80 | 19.50 | 0.00 | - | 11 | 108 | 25.98% |
| PSX260116P00150000 | 2024-04-15 1:27PM EDT | 2026-01-16 | 17.00 | 21.60 | 22.40 | 0.00 | - | 5 | 58 | 25.03% |
© 2024 Yahoo. All rights reserved.