Phillips 66 (PSX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Strike:140.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00140000 | 2024-05-01 2:41PM EDT | 2024-05-10 | 3.20 | 2.90 | 3.20 | -8.58 | -72.84% | 18 | 0 | 27.47% |
| PSX240517C00140000 | 2024-05-01 12:27PM EDT | 2024-05-17 | 3.10 | 3.50 | 3.80 | -3.88 | -55.59% | 21 | 682 | 26.09% |
| PSX240524C00140000 | 2024-05-01 12:38PM EDT | 2024-05-24 | 3.30 | 3.90 | 4.30 | -8.88 | -72.91% | 5 | 6 | 25.46% |
| PSX240621C00140000 | 2024-05-01 2:16PM EDT | 2024-06-21 | 5.12 | 5.80 | 6.00 | -2.88 | -36.00% | 45 | 688 | 25.39% |
| PSX240719C00140000 | 2024-05-01 10:06AM EDT | 2024-07-19 | 9.03 | 7.70 | 8.00 | -3.07 | -25.37% | 12 | 81 | 28.11% |
| PSX240816C00140000 | 2024-05-01 12:46PM EDT | 2024-08-16 | 8.70 | 9.30 | 9.60 | -2.47 | -22.11% | 4 | 119 | 29.46% |
| PSX240920C00140000 | 2024-04-02 10:29AM EDT | 2024-09-20 | 31.35 | 10.10 | 10.60 | 0.00 | - | 3 | 22 | 28.46% |
| PSX241115C00140000 | 2024-04-29 10:00AM EDT | 2024-11-15 | 19.60 | 12.20 | 13.10 | 0.00 | - | 2 | 18 | 30.20% |
| PSX241220C00140000 | 2024-05-01 1:56PM EDT | 2024-12-20 | 12.80 | 13.50 | 14.10 | -19.28 | -60.10% | 2 | 27 | 30.09% |
| PSX250117C00140000 | 2024-05-01 11:32AM EDT | 2025-01-17 | 14.57 | 14.70 | 15.30 | -3.48 | -19.28% | 1 | 573 | 30.98% |
| PSX250620C00140000 | 2024-03-25 3:04PM EDT | 2025-06-20 | 31.04 | 29.40 | 31.80 | 0.00 | - | 2 | 16 | 50.68% |
| PSX260116C00140000 | 2024-04-30 1:34PM EDT | 2026-01-16 | 25.10 | 20.70 | 23.40 | 0.00 | - | 2 | 82 | 31.23% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503P00140000 | 2024-05-01 2:31PM EDT | 2024-05-03 | 1.65 | 0.80 | 0.95 | +1.25 | +312.50% | 392 | 51 | 29.05% |
| PSX240510P00140000 | 2024-05-01 12:48PM EDT | 2024-05-10 | 2.65 | 2.10 | 2.30 | +1.60 | +152.38% | 44 | 34 | 30.86% |
| PSX240517P00140000 | 2024-05-01 2:38PM EDT | 2024-05-17 | 3.70 | 3.20 | 3.40 | +1.33 | +56.12% | 56 | 361 | 32.85% |
| PSX240524P00140000 | 2024-05-01 1:37PM EDT | 2024-05-24 | 4.70 | 3.70 | 4.00 | +2.23 | +90.28% | 8 | 34 | 31.85% |
| PSX240531P00140000 | 2024-05-01 1:46PM EDT | 2024-05-31 | 5.01 | 4.00 | 4.40 | +2.18 | +77.03% | 1 | 12 | 30.48% |
| PSX240607P00140000 | 2024-04-30 3:25PM EDT | 2024-06-07 | 3.50 | 4.50 | 4.90 | 0.00 | - | 1 | 13 | 30.31% |
| PSX240621P00140000 | 2024-05-01 1:42PM EDT | 2024-06-21 | 6.10 | 5.40 | 5.70 | +2.10 | +52.50% | 15 | 297 | 29.71% |
| PSX240719P00140000 | 2024-05-01 1:46PM EDT | 2024-07-19 | 7.20 | 6.30 | 6.60 | +1.83 | +34.08% | 30 | 159 | 27.40% |
| PSX240816P00140000 | 2024-05-01 1:22PM EDT | 2024-08-16 | 8.60 | 7.50 | 7.80 | +2.00 | +30.30% | 1 | 139 | 27.53% |
| PSX240920P00140000 | 2024-05-01 11:13AM EDT | 2024-09-20 | 9.40 | 8.70 | 9.00 | +1.41 | +17.65% | 38 | 426 | 27.36% |
| PSX241115P00140000 | 2024-05-01 2:11PM EDT | 2024-11-15 | 11.50 | 10.40 | 11.00 | +4.35 | +60.84% | 64 | 22 | 28.05% |
| PSX241220P00140000 | 2024-04-22 1:41PM EDT | 2024-12-20 | 6.80 | 11.40 | 11.90 | 0.00 | - | 8 | 17 | 27.89% |
| PSX250117P00140000 | 2024-04-29 2:32PM EDT | 2025-01-17 | 8.80 | 12.10 | 12.60 | 0.00 | - | 12 | 312 | 27.84% |
| PSX250620P00140000 | 2024-04-26 3:52PM EDT | 2025-06-20 | 11.80 | 14.00 | 16.30 | 0.00 | - | 2 | 34 | 28.34% |
| PSX260116P00140000 | 2024-04-18 1:18PM EDT | 2026-01-16 | 18.40 | 17.90 | 19.10 | +3.80 | +26.03% | 3 | 300 | 26.98% |
© 2024 Yahoo. All rights reserved.