Phillips 66 (PSX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240531C00145000 | 2024-04-30 11:44AM EDT | 145.00 | 5.22 | 4.60 | 5.00 | -8.98 | -63.24% | 1 | 20 | 27.60% |
| PSX240531C00150000 | 2024-04-30 10:19AM EDT | 150.00 | 3.30 | 2.55 | 2.75 | -1.40 | -29.79% | 30 | 49 | 26.65% |
| PSX240531C00155000 | 2024-04-30 11:44AM EDT | 155.00 | 1.47 | 1.20 | 1.35 | -1.34 | -47.69% | 2 | 21 | 26.06% |
| PSX240531C00160000 | 2024-04-30 10:59AM EDT | 160.00 | 0.68 | 0.55 | 0.65 | -0.62 | -47.69% | 4 | 10 | 26.39% |
| PSX240531C00165000 | 2024-04-30 11:49AM EDT | 165.00 | 0.30 | 0.25 | 0.35 | -0.40 | -57.14% | 6 | 22 | 27.78% |
| PSX240531C00170000 | 2024-04-30 10:59AM EDT | 170.00 | 1.10 | 0.05 | 0.45 | +0.70 | +175.00% | 1 | 175 | 34.55% |
| PSX240531C00175000 | 2024-04-30 10:59AM EDT | 175.00 | 1.02 | 0.00 | 0.35 | +0.90 | +750.00% | 1 | 49 | 37.40% |
| PSX240531C00180000 | 2024-04-19 10:30AM EDT | 180.00 | 0.66 | 0.00 | 1.90 | 0.00 | - | 1 | 3 | 52.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240531P00130000 | 2024-04-26 2:26PM EDT | 130.00 | 0.35 | 0.45 | 0.60 | 0.00 | - | 1 | 1 | 30.10% |
| PSX240531P00135000 | 2024-04-30 11:32AM EDT | 135.00 | 1.05 | 1.10 | 1.35 | +0.45 | +75.00% | 1 | 6 | 29.74% |
| PSX240531P00140000 | 2024-04-30 11:23AM EDT | 140.00 | 2.20 | 2.10 | 2.45 | +1.00 | +83.33% | 1 | 7 | 27.91% |
| PSX240531P00145000 | 2024-04-29 12:54PM EDT | 145.00 | 2.47 | 4.20 | 4.50 | 0.00 | - | 6 | 7 | 27.72% |
| PSX240531P00150000 | 2024-04-29 2:32PM EDT | 150.00 | 4.60 | 7.20 | 7.60 | 0.00 | - | 5 | 44 | 28.93% |
| PSX240531P00155000 | 2024-04-30 10:13AM EDT | 155.00 | 10.00 | 10.90 | 11.20 | +2.58 | +34.77% | 2 | 14 | 28.89% |
| PSX240531P00160000 | 2024-04-16 9:58AM EDT | 160.00 | 6.82 | 15.30 | 16.30 | 0.00 | - | 1 | 1 | 37.29% |
© 2024 Yahoo. All rights reserved.