Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00180000 | 2024-04-22 9:41AM EDT | 2024-05-10 | 0.11 | 0.00 | 0.75 | 0.00 | - | 5 | 14 | 102.83% |
| PSX240517C00180000 | 2024-05-01 11:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 394 | 69.87% |
| PSX240524C00180000 | 2024-04-30 11:08AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.75 | 0.00 | - | 14 | 23 | 56.35% |
| PSX240531C00180000 | 2024-04-19 10:30AM EDT | 2024-05-31 | 0.66 | 0.00 | 1.85 | 0.00 | - | 1 | 3 | 58.94% |
| PSX240607C00180000 | 2024-04-25 3:42PM EDT | 2024-06-07 | 0.66 | 0.00 | 0.10 | 0.00 | - | - | 1 | 34.67% |
| PSX240621C00180000 | 2024-05-01 11:49AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 258 | 31.01% |
| PSX240719C00180000 | 2024-05-02 12:51PM EDT | 2024-07-19 | 0.25 | 0.20 | 0.25 | 0.00 | - | 6 | 236 | 26.81% |
| PSX240816C00180000 | 2024-04-30 1:05PM EDT | 2024-08-16 | 0.75 | 0.55 | 0.65 | 0.00 | - | 1 | 74 | 27.66% |
| PSX240920C00180000 | 2024-05-02 10:20AM EDT | 2024-09-20 | 1.13 | 0.95 | 1.10 | 0.00 | - | 10 | 73 | 27.12% |
| PSX241115C00180000 | 2024-04-30 2:48PM EDT | 2024-11-15 | 2.52 | 2.05 | 2.30 | 0.00 | - | 2 | 22 | 28.25% |
| PSX241220C00180000 | 2024-05-01 3:21PM EDT | 2024-12-20 | 2.39 | 2.55 | 2.85 | 0.00 | - | 3 | 52 | 27.91% |
| PSX250117C00180000 | 2024-04-30 3:34PM EDT | 2025-01-17 | 3.62 | 3.20 | 3.50 | 0.00 | - | 40 | 146 | 28.32% |
| PSX250620C00180000 | 2024-05-02 10:58AM EDT | 2025-06-20 | 6.50 | 5.70 | 6.50 | 0.00 | - | 1 | 27 | 28.71% |
| PSX260116C00180000 | 2024-05-02 12:48PM EDT | 2026-01-16 | 10.20 | 8.50 | 10.30 | 0.00 | - | 2 | 84 | 29.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00180000 | 2024-04-02 3:27PM EDT | 2024-05-17 | 12.80 | 35.70 | 38.20 | 0.00 | - | - | 40 | 75.78% |
| PSX240621P00180000 | 2024-04-04 12:01PM EDT | 2024-06-21 | 12.20 | 35.30 | 39.20 | 0.00 | - | 6 | 6 | 60.83% |
| PSX240719P00180000 | 2024-04-05 9:57AM EDT | 2024-07-19 | 14.50 | 35.40 | 39.30 | 0.00 | - | 3 | 2 | 48.93% |
| PSX240816P00180000 | 2024-04-05 10:51AM EDT | 2024-08-16 | 15.30 | 35.00 | 39.50 | 0.00 | - | 1 | 49 | 42.80% |
| PSX240920P00180000 | 2024-04-02 1:19PM EDT | 2024-09-20 | 18.30 | 35.40 | 37.90 | 0.00 | - | - | 1 | 29.55% |
| PSX241220P00180000 | 2024-04-03 2:15PM EDT | 2024-12-20 | 18.03 | 36.70 | 38.70 | 0.00 | - | 1 | 2 | 26.09% |
| PSX250117P00180000 | 2024-04-01 10:19AM EDT | 2025-01-17 | 24.01 | 40.60 | 42.10 | 0.00 | - | 6 | 12 | 34.34% |
© 2024 Yahoo. All rights reserved.