Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00125000 | 2024-05-02 10:54AM EDT | 2024-05-17 | 18.82 | 17.90 | 20.70 | +0.32 | +1.73% | 1 | 742 | 55.37% |
| PSX240621C00125000 | 2024-04-30 3:45PM EDT | 2024-06-21 | 19.30 | 18.50 | 20.50 | 0.00 | - | 9 | 1,343 | 40.66% |
| PSX240719C00125000 | 2024-05-03 3:28PM EDT | 2024-07-19 | 21.50 | 19.90 | 20.90 | +3.45 | +19.11% | 1 | 24 | 34.88% |
| PSX240816C00125000 | 2024-03-15 10:28AM EDT | 2024-08-16 | 35.98 | 37.90 | 41.10 | 0.00 | - | 1 | 16 | 103.27% |
| PSX240920C00125000 | 2024-05-01 12:02PM EDT | 2024-09-20 | 19.20 | 20.90 | 23.70 | 0.00 | - | 56 | 63 | 36.90% |
| PSX241115C00125000 | 2024-04-30 12:34PM EDT | 2024-11-15 | 25.30 | 23.50 | 26.00 | 0.00 | - | 1 | 14 | 38.07% |
| PSX241220C00125000 | 2024-04-09 9:59AM EDT | 2024-12-20 | 46.87 | 23.80 | 25.70 | 0.00 | - | 1 | 13 | 34.26% |
| PSX250117C00125000 | 2024-04-30 3:06PM EDT | 2025-01-17 | 26.70 | 25.10 | 27.40 | 0.00 | - | 11 | 357 | 36.63% |
| PSX250620C00125000 | 2024-05-03 2:28PM EDT | 2025-06-20 | 28.80 | 28.10 | 31.00 | -19.31 | -40.14% | 3 | 3 | 35.97% |
| PSX260116C00125000 | 2024-04-22 11:40AM EDT | 2026-01-16 | 44.00 | 31.70 | 34.00 | 0.00 | - | 3 | 91 | 33.93% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00125000 | 2024-05-03 10:29AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.10 | -0.01 | -11.11% | 2 | 2,705 | 36.82% |
| PSX240621P00125000 | 2024-05-03 10:59AM EDT | 2024-06-21 | 0.75 | 0.55 | 0.65 | +0.01 | +1.35% | 2 | 204 | 29.13% |
| PSX240719P00125000 | 2024-05-03 3:14PM EDT | 2024-07-19 | 1.20 | 1.15 | 1.30 | -0.07 | -5.51% | 15 | 47 | 28.50% |
| PSX240816P00125000 | 2024-04-15 3:03PM EDT | 2024-08-16 | 1.13 | 1.90 | 2.10 | 0.00 | - | 8 | 97 | 28.91% |
| PSX240920P00125000 | 2024-05-02 10:07AM EDT | 2024-09-20 | 3.35 | 2.90 | 3.00 | 0.00 | - | 2 | 33 | 28.89% |
| PSX241115P00125000 | 2024-05-01 9:43AM EDT | 2024-11-15 | 4.51 | 4.10 | 4.50 | 0.00 | - | 1 | 20 | 29.36% |
| PSX241220P00125000 | 2024-05-01 9:33AM EDT | 2024-12-20 | 5.25 | 5.00 | 5.30 | 0.00 | - | 2 | 42 | 29.34% |
| PSX250117P00125000 | 2024-05-01 11:56AM EDT | 2025-01-17 | 6.80 | 5.70 | 5.90 | 0.00 | - | 4 | 448 | 29.30% |
| PSX250620P00125000 | 2024-04-17 10:23AM EDT | 2025-06-20 | 6.20 | 6.40 | 8.80 | 0.00 | - | 12 | 175 | 29.05% |
| PSX260116P00125000 | 2024-05-01 2:11PM EDT | 2026-01-16 | 12.20 | 10.80 | 11.50 | 0.00 | - | 19 | 55 | 27.93% |
© 2024 Yahoo. All rights reserved.