Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00160000 | 2024-05-01 3:04PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.35 | 0.00 | - | 2 | 89 | 57.32% |
| PSX240517C00160000 | 2024-05-03 2:22PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.10 | -0.04 | -33.33% | 18 | 767 | 30.37% |
| PSX240524C00160000 | 2024-05-02 10:36AM EDT | 2024-05-24 | 0.20 | 0.10 | 0.20 | 0.00 | - | 9 | 25 | 27.83% |
| PSX240531C00160000 | 2024-05-03 1:48PM EDT | 2024-05-31 | 0.25 | 0.20 | 0.30 | -0.17 | -40.48% | 2 | 9 | 26.12% |
| PSX240607C00160000 | 2024-05-03 1:39PM EDT | 2024-06-07 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 105 | 26.27% |
| PSX240621C00160000 | 2024-05-03 3:34PM EDT | 2024-06-21 | 0.77 | 0.75 | 0.85 | -0.26 | -25.24% | 9 | 475 | 25.61% |
| PSX240719C00160000 | 2024-05-03 1:25PM EDT | 2024-07-19 | 1.75 | 1.65 | 1.80 | -0.15 | -7.89% | 6 | 153 | 26.17% |
| PSX240816C00160000 | 2024-05-03 3:47PM EDT | 2024-08-16 | 2.90 | 2.80 | 3.00 | -0.21 | -6.75% | 4 | 276 | 27.56% |
| PSX240920C00160000 | 2024-05-03 2:24PM EDT | 2024-09-20 | 4.00 | 3.80 | 4.00 | -0.20 | -4.76% | 16 | 236 | 27.24% |
| PSX241115C00160000 | 2024-05-02 2:12PM EDT | 2024-11-15 | 6.40 | 5.80 | 6.10 | 0.00 | - | 36 | 146 | 28.63% |
| PSX241220C00160000 | 2024-05-01 2:33PM EDT | 2024-12-20 | 5.70 | 6.70 | 7.00 | 0.00 | - | 16 | 153 | 28.49% |
| PSX250117C00160000 | 2024-05-03 11:18AM EDT | 2025-01-17 | 7.55 | 7.70 | 8.00 | +0.48 | +6.79% | 1 | 599 | 29.10% |
| PSX250620C00160000 | 2024-04-30 11:26AM EDT | 2025-06-20 | 13.29 | 11.30 | 12.30 | 0.00 | - | 3 | 83 | 30.31% |
| PSX260116C00160000 | 2024-05-03 1:51PM EDT | 2026-01-16 | 15.60 | 15.40 | 16.10 | -5.02 | -24.35% | 40 | 71 | 29.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510P00160000 | 2024-04-30 2:18PM EDT | 2024-05-10 | 15.61 | 16.10 | 17.00 | 0.00 | - | 1 | 3 | 65.92% |
| PSX240517P00160000 | 2024-05-02 10:51AM EDT | 2024-05-17 | 17.60 | 15.10 | 18.30 | 0.00 | - | 1 | 1,085 | 64.72% |
| PSX240524P00160000 | 2024-04-30 1:58PM EDT | 2024-05-24 | 16.49 | 15.60 | 18.10 | 0.00 | - | 2 | 8 | 50.06% |
| PSX240531P00160000 | 2024-04-16 9:58AM EDT | 2024-05-31 | 6.82 | 16.70 | 18.40 | 0.00 | - | 1 | 1 | 45.81% |
| PSX240621P00160000 | 2024-05-02 12:56PM EDT | 2024-06-21 | 17.88 | 16.00 | 19.20 | 0.00 | - | 3 | 191 | 39.44% |
| PSX240719P00160000 | 2024-04-25 3:36PM EDT | 2024-07-19 | 9.20 | 17.40 | 19.10 | 0.00 | - | 3 | 98 | 30.86% |
| PSX240816P00160000 | 2024-05-02 12:56PM EDT | 2024-08-16 | 18.78 | 18.00 | 19.40 | 0.00 | - | 2 | 173 | 27.62% |
| PSX240920P00160000 | 2024-04-26 3:14PM EDT | 2024-09-20 | 14.50 | 19.00 | 20.80 | 0.00 | - | 15 | 132 | 28.60% |
| PSX241115P00160000 | 2024-05-02 12:22PM EDT | 2024-11-15 | 21.13 | 20.20 | 23.00 | 0.00 | - | 1 | 31 | 29.97% |
| PSX241220P00160000 | 2024-04-18 2:44PM EDT | 2024-12-20 | 17.07 | 21.10 | 23.20 | 0.00 | - | 10 | 11 | 28.07% |
| PSX250117P00160000 | 2024-05-02 12:56PM EDT | 2025-01-17 | 22.40 | 21.90 | 22.60 | 0.00 | - | 7 | 74 | 25.16% |
| PSX250620P00160000 | 2024-04-26 9:40AM EDT | 2025-06-20 | 20.45 | 24.40 | 27.50 | 0.00 | - | 1 | 8 | 28.35% |
| PSX260116P00160000 | 2024-04-22 11:28AM EDT | 2026-01-16 | 22.70 | 27.20 | 28.10 | 0.00 | - | 3 | 15 | 23.90% |
© 2024 Yahoo. All rights reserved.