Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00170000 | 2024-04-26 10:05AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 81.93% |
| PSX240517C00170000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 1,282 | 39.84% |
| PSX240524C00170000 | 2024-04-26 1:21PM EDT | 2024-05-24 | 0.34 | 0.00 | 0.10 | 0.00 | - | 2 | 43 | 35.45% |
| PSX240531C00170000 | 2024-05-02 1:49PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.10 | 0.00 | - | 5 | 173 | 30.47% |
| PSX240607C00170000 | 2024-05-03 10:40AM EDT | 2024-06-07 | 0.15 | 0.05 | 0.15 | -0.32 | -68.09% | 5 | 13 | 29.00% |
| PSX240621C00170000 | 2024-05-03 11:18AM EDT | 2024-06-21 | 0.26 | 0.20 | 0.30 | +0.06 | +30.00% | 11 | 221 | 27.69% |
| PSX240719C00170000 | 2024-04-30 1:20PM EDT | 2024-07-19 | 0.87 | 0.55 | 0.65 | 0.00 | - | 2 | 422 | 26.03% |
| PSX240816C00170000 | 2024-04-30 3:35PM EDT | 2024-08-16 | 1.60 | 1.25 | 1.40 | 0.00 | - | 65 | 134 | 27.36% |
| PSX240920C00170000 | 2024-05-03 12:57PM EDT | 2024-09-20 | 2.16 | 1.90 | 2.10 | +0.33 | +18.03% | 4 | 146 | 26.94% |
| PSX241115C00170000 | 2024-05-02 12:53PM EDT | 2024-11-15 | 3.50 | 3.50 | 3.80 | -0.35 | -9.09% | 1 | 102 | 28.39% |
| PSX241220C00170000 | 2024-05-01 11:53AM EDT | 2024-12-20 | 3.80 | 4.20 | 4.70 | 0.00 | - | 1 | 147 | 28.62% |
| PSX250117C00170000 | 2024-05-02 3:18PM EDT | 2025-01-17 | 5.70 | 5.00 | 5.40 | 0.00 | - | 13 | 790 | 28.76% |
| PSX250620C00170000 | 2024-05-01 9:30AM EDT | 2025-06-20 | 8.60 | 8.20 | 8.90 | 0.00 | - | 1 | 79 | 29.20% |
| PSX260116C00170000 | 2024-04-30 2:48PM EDT | 2026-01-16 | 13.27 | 12.10 | 12.90 | 0.00 | - | 1 | 107 | 29.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510P00170000 | 2024-04-22 1:58PM EDT | 2024-05-10 | 12.16 | 24.60 | 27.70 | 0.00 | - | 1 | 0 | 111.67% |
| PSX240517P00170000 | 2024-05-01 2:32PM EDT | 2024-05-17 | 31.40 | 25.40 | 29.30 | 0.00 | - | 1 | 339 | 69.53% |
| PSX240524P00170000 | 2024-04-26 9:40AM EDT | 2024-05-24 | 18.75 | 25.60 | 29.30 | 0.00 | - | 1 | 3 | 57.59% |
| PSX240621P00170000 | 2024-04-18 1:58PM EDT | 2024-06-21 | 19.20 | 25.40 | 29.30 | 0.00 | - | 3 | 54 | 51.54% |
| PSX240719P00170000 | 2024-04-17 2:53PM EDT | 2024-07-19 | 16.19 | 25.50 | 29.50 | 0.00 | - | 6 | 38 | 42.02% |
| PSX240816P00170000 | 2024-04-12 11:15AM EDT | 2024-08-16 | 13.50 | 25.20 | 29.50 | 0.00 | - | 4 | 592 | 35.93% |
| PSX240920P00170000 | 2024-05-02 2:12PM EDT | 2024-09-20 | 27.40 | 25.80 | 28.40 | 0.00 | - | 5 | 96 | 26.57% |
| PSX241115P00170000 | 2024-04-01 1:54PM EDT | 2024-11-15 | 16.20 | 30.60 | 31.00 | 0.00 | - | - | 3 | 30.84% |
| PSX241220P00170000 | 2024-04-03 2:32PM EDT | 2024-12-20 | 13.30 | 28.30 | 29.70 | 0.00 | - | 1 | 5 | 24.76% |
| PSX250117P00170000 | 2024-05-03 11:30AM EDT | 2025-01-17 | 30.50 | 29.30 | 30.10 | +9.60 | +45.93% | 1 | 32 | 24.48% |
| PSX250620P00170000 | 2024-04-16 11:46AM EDT | 2025-06-20 | 23.90 | 31.30 | 32.60 | 0.00 | - | 1 | 8 | 24.34% |
| PSX260116P00170000 | 2024-05-03 10:56AM EDT | 2026-01-16 | 34.75 | 32.70 | 34.40 | +10.00 | +40.40% | 70 | 82 | 22.51% |
© 2024 Yahoo. All rights reserved.