Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00120000 | 2024-05-07 10:04AM EDT | 2024-05-17 | 25.60 | 24.50 | 26.40 | +3.30 | +14.80% | 5 | 145 | 66.21% |
| PSX240621C00120000 | 2024-04-30 12:35PM EDT | 2024-06-21 | 25.73 | 24.40 | 26.80 | +0.31 | +1.22% | 2 | 727 | 49.59% |
| PSX240719C00120000 | 2024-05-07 10:04AM EDT | 2024-07-19 | 25.96 | 25.60 | 26.20 | -11.94 | -31.50% | 5 | 4 | 33.84% |
| PSX240816C00120000 | 2024-05-01 3:45PM EDT | 2024-08-16 | 22.82 | 25.30 | 28.00 | 0.00 | - | 1 | 119 | 40.21% |
| PSX240920C00120000 | 2024-03-22 9:30AM EDT | 2024-09-20 | 42.00 | 35.20 | 38.00 | 0.00 | - | 6 | 18 | 67.90% |
| PSX241115C00120000 | 2024-04-10 12:23PM EDT | 2024-11-15 | 48.50 | 28.80 | 29.50 | 0.00 | - | - | 6 | 34.72% |
| PSX241220C00120000 | 2024-03-20 1:08PM EDT | 2024-12-20 | 42.02 | 38.70 | 39.30 | 0.00 | - | 1 | 0 | 59.05% |
| PSX250117C00120000 | 2024-05-07 11:23AM EDT | 2025-01-17 | 30.00 | 30.00 | 31.20 | 0.00 | - | 3 | 684 | 35.11% |
| PSX250620C00120000 | 2024-04-26 2:27PM EDT | 2025-06-20 | 38.70 | 32.80 | 33.60 | 0.00 | - | 10 | 13 | 32.92% |
| PSX260116C00120000 | 2024-05-02 9:41AM EDT | 2026-01-16 | 34.85 | 34.00 | 37.00 | 0.00 | - | 12 | 104 | 32.47% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00120000 | 2024-05-01 3:14PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.75 | 0.00 | - | 200 | 456 | 72.41% |
| PSX240614P00120000 | 2024-05-03 10:40AM EDT | 2024-06-14 | 0.16 | 0.05 | 0.25 | -0.07 | -30.43% | 3 | 3 | 34.23% |
| PSX240621P00120000 | 2024-05-06 9:46AM EDT | 2024-06-21 | 0.24 | 0.15 | 0.25 | 0.00 | - | 1 | 232 | 31.45% |
| PSX240719P00120000 | 2024-05-02 2:27PM EDT | 2024-07-19 | 0.71 | 0.45 | 0.55 | 0.00 | - | 10 | 73 | 29.18% |
| PSX240816P00120000 | 2024-04-30 2:35PM EDT | 2024-08-16 | 1.30 | 0.90 | 1.05 | 0.00 | - | 3 | 51 | 29.26% |
| PSX240920P00120000 | 2024-05-03 11:26AM EDT | 2024-09-20 | 2.17 | 1.55 | 1.75 | 0.00 | - | 2 | 63 | 29.43% |
| PSX241115P00120000 | 2024-04-30 1:01PM EDT | 2024-11-15 | 3.20 | 2.65 | 2.85 | 0.00 | - | 10 | 23 | 29.42% |
| PSX241220P00120000 | 2024-04-05 1:28PM EDT | 2024-12-20 | 1.82 | 3.80 | 4.10 | 0.00 | - | 1 | 13 | 31.34% |
| PSX250117P00120000 | 2024-05-06 10:42AM EDT | 2025-01-17 | 4.13 | 3.90 | 4.10 | 0.00 | - | 15 | 711 | 29.57% |
| PSX250620P00120000 | 2024-05-06 10:53AM EDT | 2025-06-20 | 6.70 | 6.20 | 6.60 | 0.00 | - | 1 | 120 | 29.10% |
| PSX260116P00120000 | 2024-05-02 10:49AM EDT | 2026-01-16 | 10.00 | 8.70 | 9.60 | 0.00 | - | 1 | 72 | 28.85% |
© 2024 Yahoo. All rights reserved.