Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00165000 | 2024-05-01 9:48AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 28 | 70.51% |
| PSX240517C00165000 | 2024-05-03 1:32PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 3,494 | 33.59% |
| PSX240524C00165000 | 2024-05-03 3:31PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.10 | -0.10 | -55.56% | 3 | 115 | 30.08% |
| PSX240531C00165000 | 2024-05-03 10:10AM EDT | 2024-05-31 | 0.15 | 0.05 | 0.15 | -0.06 | -28.57% | 1 | 21 | 27.74% |
| PSX240607C00165000 | 2024-05-03 11:14AM EDT | 2024-06-07 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 18 | 27.20% |
| PSX240621C00165000 | 2024-05-03 2:41PM EDT | 2024-06-21 | 0.43 | 0.40 | 0.45 | -0.22 | -33.85% | 7 | 443 | 25.98% |
| PSX240719C00165000 | 2024-05-03 2:52PM EDT | 2024-07-19 | 1.02 | 1.00 | 1.10 | -0.28 | -21.54% | 2 | 1,638 | 26.09% |
| PSX240816C00165000 | 2024-05-02 12:15PM EDT | 2024-08-16 | 2.10 | 1.90 | 2.05 | -0.10 | -4.55% | 4 | 571 | 27.34% |
| PSX240920C00165000 | 2024-05-02 1:55PM EDT | 2024-09-20 | 3.20 | 2.75 | 2.95 | 0.00 | - | 2 | 199 | 27.18% |
| PSX241115C00165000 | 2024-05-01 9:43AM EDT | 2024-11-15 | 4.70 | 4.50 | 4.80 | 0.00 | - | 2 | 29 | 28.41% |
| PSX241220C00165000 | 2024-05-02 11:20AM EDT | 2024-12-20 | 5.75 | 5.30 | 5.70 | 0.00 | - | 1 | 101 | 28.43% |
| PSX250117C00165000 | 2024-05-03 12:23PM EDT | 2025-01-17 | 6.35 | 6.20 | 6.50 | +1.05 | +19.81% | 1 | 295 | 28.71% |
| PSX250620C00165000 | 2024-04-30 9:55AM EDT | 2025-06-20 | 12.50 | 9.80 | 10.30 | 0.00 | - | 2 | 42 | 29.40% |
| PSX260116C00165000 | 2024-04-26 9:54AM EDT | 2026-01-16 | 18.62 | 13.60 | 15.20 | 0.00 | - | 1 | 83 | 30.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510P00165000 | 2024-05-01 3:35PM EDT | 2024-05-10 | 25.20 | 20.90 | 21.90 | 0.00 | - | 15 | 4 | 75.68% |
| PSX240517P00165000 | 2024-05-01 2:32PM EDT | 2024-05-17 | 26.45 | 21.30 | 22.80 | 0.00 | - | 1 | 342 | 54.79% |
| PSX240524P00165000 | 2024-04-19 9:54AM EDT | 2024-05-24 | 12.00 | 21.50 | 23.80 | 0.00 | - | 1 | 6 | 53.00% |
| PSX240621P00165000 | 2024-04-30 10:16AM EDT | 2024-06-21 | 19.12 | 20.50 | 24.50 | 0.00 | - | 1 | 110 | 47.28% |
| PSX240719P00165000 | 2024-04-26 3:10PM EDT | 2024-07-19 | 16.00 | 21.00 | 24.40 | 0.00 | - | 5 | 52 | 37.09% |
| PSX240816P00165000 | 2024-04-25 1:02PM EDT | 2024-08-16 | 13.60 | 22.60 | 23.60 | 0.00 | - | 3 | 82 | 28.13% |
| PSX240920P00165000 | 2024-04-30 3:51PM EDT | 2024-09-20 | 23.90 | 22.20 | 25.50 | 0.00 | - | 30 | 47 | 31.34% |
| PSX241115P00165000 | 2024-04-04 9:33AM EDT | 2024-11-15 | 10.10 | 24.20 | 25.40 | 0.00 | - | 3 | 1 | 26.17% |
| PSX241220P00165000 | 2024-05-01 1:22PM EDT | 2024-12-20 | 28.86 | 24.30 | 25.80 | 0.00 | - | 1 | 2 | 25.17% |
| PSX250117P00165000 | 2024-04-25 11:51AM EDT | 2025-01-17 | 18.65 | 25.60 | 26.30 | 0.00 | - | 1 | 16 | 24.99% |
| PSX250620P00165000 | 2024-04-09 9:41AM EDT | 2025-06-20 | 17.80 | 27.80 | 30.50 | 0.00 | - | 3 | 3 | 27.37% |
| PSX260116P00165000 | 2024-04-10 11:51AM EDT | 2026-01-16 | 21.90 | 29.30 | 31.40 | 0.00 | - | 3 | 9 | 23.55% |
© 2024 Yahoo. All rights reserved.