Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00185000 | 2024-04-22 9:41AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.70 | 0.00 | - | 5 | 5 | 111.13% |
| PSX240517C00185000 | 2024-04-26 10:12AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 107 | 76.47% |
| PSX240524C00185000 | 2024-04-22 2:47PM EDT | 2024-05-24 | 0.32 | 0.00 | 0.75 | 0.00 | - | 4 | 34 | 61.62% |
| PSX240621C00185000 | 2024-05-02 11:51AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 185 | 32.13% |
| PSX240719C00185000 | 2024-04-29 10:36AM EDT | 2024-07-19 | 0.45 | 0.10 | 0.20 | 0.00 | - | 1 | 38 | 28.35% |
| PSX240816C00185000 | 2024-04-30 9:31AM EDT | 2024-08-16 | 0.90 | 0.35 | 0.45 | 0.00 | - | 1 | 39 | 27.98% |
| PSX240920C00185000 | 2024-05-03 2:20PM EDT | 2024-09-20 | 0.75 | 0.65 | 0.75 | 0.00 | - | 1 | 45 | 26.93% |
| PSX241115C00185000 | 2024-05-01 9:34AM EDT | 2024-11-15 | 1.86 | 1.55 | 1.75 | 0.00 | - | 3 | 15 | 28.10% |
| PSX241220C00185000 | 2024-04-03 12:05PM EDT | 2024-12-20 | 11.89 | 2.00 | 2.20 | 0.00 | - | 2 | 26 | 27.66% |
| PSX250117C00185000 | 2024-05-01 2:36PM EDT | 2025-01-17 | 2.20 | 2.55 | 2.80 | 0.00 | - | 3 | 108 | 28.16% |
| PSX250620C00185000 | 2024-03-27 11:04AM EDT | 2025-06-20 | 10.80 | 6.20 | 8.70 | 0.00 | - | 2 | 3 | 34.71% |
| PSX260116C00185000 | 2024-04-15 9:49AM EDT | 2026-01-16 | 18.79 | 8.20 | 10.70 | 0.00 | - | 10 | 35 | 31.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00185000 | 2024-04-08 9:34AM EDT | 2024-05-17 | 16.00 | 41.30 | 44.00 | 0.00 | - | 2 | 3 | 99.68% |
| PSX240719P00185000 | 2024-04-04 12:53PM EDT | 2024-07-19 | 16.40 | 40.20 | 44.20 | 0.00 | - | 1 | 1 | 51.98% |
| PSX241220P00185000 | 2024-04-03 10:20AM EDT | 2024-12-20 | 22.80 | 40.50 | 43.80 | 0.00 | - | 8 | 8 | 28.49% |
| PSX250117P00185000 | 2024-04-03 11:44AM EDT | 2025-01-17 | 22.40 | 41.90 | 44.70 | 0.00 | - | 6 | 8 | 29.82% |
© 2024 Yahoo. All rights reserved.