Phillips 66 (PSX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00130000 | 2024-04-30 3:56PM EDT | 2024-05-17 | 13.80 | 13.40 | 13.90 | -7.20 | -34.29% | 57 | 414 | 37.53% |
| PSX240621C00130000 | 2024-04-29 3:48PM EDT | 2024-06-21 | 21.80 | 13.90 | 16.20 | 0.00 | - | 2 | 640 | 38.10% |
| PSX240719C00130000 | 2024-04-18 3:26PM EDT | 2024-07-19 | 25.50 | 15.20 | 16.20 | 0.00 | - | 1 | 13 | 30.81% |
| PSX240816C00130000 | 2024-04-08 10:14AM EDT | 2024-08-16 | 41.75 | 15.50 | 17.50 | 0.00 | - | 4 | 60 | 31.84% |
| PSX240920C00130000 | 2024-04-30 12:27PM EDT | 2024-09-20 | 19.75 | 17.40 | 18.50 | -26.20 | -57.02% | 15 | 5 | 31.07% |
| PSX241115C00130000 | 2024-04-18 9:37AM EDT | 2024-11-15 | 31.47 | 20.30 | 20.70 | 0.00 | - | 5 | 7 | 32.43% |
| PSX241220C00130000 | 2024-04-30 10:15AM EDT | 2024-12-20 | 24.50 | 21.00 | 21.40 | -13.40 | -35.36% | 3 | 6 | 31.66% |
| PSX250117C00130000 | 2024-04-30 9:58AM EDT | 2025-01-17 | 25.85 | 20.90 | 22.40 | -2.10 | -7.51% | 1 | 271 | 32.26% |
| PSX260116C00130000 | 2024-04-30 10:12AM EDT | 2026-01-16 | 32.30 | 29.10 | 30.80 | -2.68 | -7.66% | 11 | 124 | 33.33% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503P00130000 | 2024-04-26 10:39AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 45.31% |
| PSX240517P00130000 | 2024-04-30 12:57PM EDT | 2024-05-17 | 0.22 | 0.30 | 0.40 | +0.12 | +120.00% | 2 | 323 | 32.28% |
| PSX240524P00130000 | 2024-04-26 3:34PM EDT | 2024-05-24 | 0.35 | 0.55 | 0.70 | 0.00 | - | 2 | 2 | 31.98% |
| PSX240531P00130000 | 2024-04-26 2:26PM EDT | 2024-05-31 | 0.35 | 0.75 | 0.90 | 0.00 | - | 1 | 1 | 30.57% |
| PSX240607P00130000 | 2024-04-30 12:26PM EDT | 2024-06-07 | 0.95 | 1.00 | 1.15 | +0.43 | +82.69% | 3 | 4 | 30.08% |
| PSX240621P00130000 | 2024-04-30 2:18PM EDT | 2024-06-21 | 1.43 | 1.50 | 1.60 | +0.72 | +101.41% | 14 | 324 | 29.14% |
| PSX240719P00130000 | 2024-04-30 10:10AM EDT | 2024-07-19 | 1.64 | 2.35 | 2.50 | +0.39 | +31.20% | 2 | 74 | 28.38% |
| PSX240816P00130000 | 2024-04-30 2:35PM EDT | 2024-08-16 | 3.30 | 3.20 | 3.50 | +1.35 | +69.23% | 7 | 76 | 28.69% |
| PSX240920P00130000 | 2024-04-26 12:26PM EDT | 2024-09-20 | 3.00 | 4.40 | 4.60 | 0.00 | - | 5 | 68 | 28.77% |
| PSX241115P00130000 | 2024-04-30 10:33AM EDT | 2024-11-15 | 4.99 | 5.80 | 6.10 | +0.79 | +18.81% | 22 | 24 | 28.64% |
| PSX241220P00130000 | 2024-04-29 12:05PM EDT | 2024-12-20 | 4.90 | 6.70 | 7.00 | 0.00 | - | 3 | 31 | 28.71% |
| PSX250117P00130000 | 2024-04-29 2:38PM EDT | 2025-01-17 | 5.70 | 7.30 | 7.70 | 0.00 | - | 13 | 287 | 28.79% |
| PSX250620P00130000 | 2024-04-12 9:55AM EDT | 2025-06-20 | 6.55 | 10.20 | 10.60 | 0.00 | - | 1 | 12 | 28.23% |
| PSX260116P00130000 | 2024-04-18 11:32AM EDT | 2026-01-16 | 10.87 | 13.00 | 13.40 | 0.00 | - | 2 | 87 | 27.19% |
© 2024 Yahoo. All rights reserved.