Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00190000 | 2024-04-05 10:45AM EDT | 2024-05-10 | 1.26 | 0.00 | 0.65 | 0.00 | - | 9 | 9 | 118.75% |
| PSX240517C00190000 | 2024-04-19 2:14PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.75 | 0.00 | - | 12 | 48 | 82.76% |
| PSX240524C00190000 | 2024-04-30 3:38PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 66.70% |
| PSX240621C00190000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.75 | 0.00 | - | 6 | 43 | 49.41% |
| PSX240719C00190000 | 2024-04-25 1:33PM EDT | 2024-07-19 | 0.85 | 0.05 | 0.15 | 0.00 | - | 119 | 136 | 29.44% |
| PSX240816C00190000 | 2024-05-01 10:41AM EDT | 2024-08-16 | 0.25 | 0.15 | 0.35 | 0.00 | - | 1 | 248 | 28.91% |
| PSX240920C00190000 | 2024-04-19 12:41PM EDT | 2024-09-20 | 2.20 | 0.45 | 0.55 | 0.00 | - | 28 | 89 | 27.22% |
| PSX241115C00190000 | 2024-04-26 9:57AM EDT | 2024-11-15 | 2.23 | 1.20 | 1.35 | 0.00 | - | 1 | 9 | 28.13% |
| PSX241220C00190000 | 2024-04-30 10:37AM EDT | 2024-12-20 | 2.21 | 1.55 | 1.75 | 0.00 | - | 1 | 129 | 27.72% |
| PSX250117C00190000 | 2024-05-01 9:59AM EDT | 2025-01-17 | 2.10 | 2.00 | 2.20 | 0.00 | - | 4 | 41 | 27.92% |
| PSX250620C00190000 | 2024-04-24 10:03AM EDT | 2025-06-20 | 9.70 | 4.20 | 4.80 | 0.00 | - | 16 | 37 | 28.57% |
| PSX260116C00190000 | 2024-05-03 9:34AM EDT | 2026-01-16 | 7.50 | 6.80 | 7.90 | -0.60 | -7.41% | 1 | 178 | 28.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240920P00190000 | 2024-04-04 12:55PM EDT | 2024-09-20 | 22.00 | 45.20 | 49.20 | 0.00 | - | 1 | 1 | 41.00% |
| PSX241115P00190000 | 2024-04-04 12:46PM EDT | 2024-11-15 | 23.60 | 45.30 | 49.00 | 0.00 | - | 1 | 1 | 33.84% |
| PSX250117P00190000 | 2024-04-12 2:32PM EDT | 2025-01-17 | 32.10 | 45.50 | 49.20 | 0.00 | - | 1 | 5 | 30.11% |
© 2024 Yahoo. All rights reserved.