Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00145000 | 2024-05-03 3:34PM EDT | 2024-05-10 | 1.30 | 1.30 | 1.45 | -0.85 | -39.53% | 15 | 39 | 25.98% |
| PSX240517C00145000 | 2024-05-03 3:06PM EDT | 2024-05-17 | 2.10 | 2.05 | 2.25 | -0.82 | -28.08% | 10 | 783 | 25.66% |
| PSX240531C00145000 | 2024-05-03 2:22PM EDT | 2024-05-31 | 3.03 | 2.95 | 3.20 | -1.05 | -25.74% | 3 | 23 | 24.18% |
| PSX240621C00145000 | 2024-05-03 3:17PM EDT | 2024-06-21 | 4.50 | 4.50 | 4.70 | -0.90 | -16.67% | 19 | 299 | 25.45% |
| PSX240719C00145000 | 2024-05-03 10:22AM EDT | 2024-07-19 | 6.30 | 6.20 | 6.40 | -0.50 | -7.35% | 5 | 388 | 26.76% |
| PSX240816C00145000 | 2024-05-03 3:40PM EDT | 2024-08-16 | 8.10 | 7.90 | 8.20 | -0.50 | -5.81% | 56 | 319 | 28.77% |
| PSX240920C00145000 | 2024-05-02 1:20PM EDT | 2024-09-20 | 9.80 | 9.10 | 9.30 | 0.00 | - | 6 | 57 | 28.02% |
| PSX241115C00145000 | 2024-05-03 10:04AM EDT | 2024-11-15 | 12.00 | 11.50 | 11.90 | -0.40 | -3.23% | 8 | 22 | 29.88% |
| PSX241220C00145000 | 2024-05-03 1:33PM EDT | 2024-12-20 | 12.66 | 12.30 | 12.80 | +2.06 | +19.43% | 1 | 43 | 29.50% |
| PSX250117C00145000 | 2024-05-02 2:30PM EDT | 2025-01-17 | 14.60 | 12.60 | 13.90 | 0.00 | - | 7 | 590 | 30.15% |
| PSX250620C00145000 | 2024-05-03 3:55PM EDT | 2025-06-20 | 17.39 | 17.40 | 18.00 | +1.94 | +12.56% | 1 | 93 | 30.64% |
| PSX260116C00145000 | 2024-04-24 1:45PM EDT | 2026-01-16 | 32.50 | 21.20 | 22.20 | 0.00 | - | 1 | 171 | 30.62% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510P00145000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 2.65 | 2.60 | 2.75 | -0.05 | -1.85% | 5 | 28 | 24.81% |
| PSX240517P00145000 | 2024-05-03 12:39PM EDT | 2024-05-17 | 3.90 | 3.90 | 4.20 | +0.10 | +2.63% | 5 | 2,035 | 30.70% |
| PSX240524P00145000 | 2024-05-03 9:56AM EDT | 2024-05-24 | 4.41 | 4.50 | 4.80 | -0.22 | -4.75% | 2 | 37 | 29.47% |
| PSX240531P00145000 | 2024-05-01 2:39PM EDT | 2024-05-31 | 7.30 | 4.90 | 5.20 | 0.00 | - | 8 | 9 | 28.05% |
| PSX240607P00145000 | 2024-04-30 2:13PM EDT | 2024-06-07 | 5.50 | 3.40 | 6.80 | 0.00 | - | 1 | 4 | 34.12% |
| PSX240621P00145000 | 2024-05-03 1:05PM EDT | 2024-06-21 | 6.20 | 6.10 | 6.30 | +0.20 | +3.33% | 3 | 768 | 26.45% |
| PSX240719P00145000 | 2024-05-03 10:15AM EDT | 2024-07-19 | 7.40 | 7.20 | 7.50 | 0.00 | - | 1 | 376 | 25.67% |
| PSX240816P00145000 | 2024-05-03 3:40PM EDT | 2024-08-16 | 8.70 | 8.50 | 8.70 | +0.30 | +3.57% | 38 | 237 | 25.89% |
| PSX240920P00145000 | 2024-05-03 12:33PM EDT | 2024-09-20 | 10.10 | 9.90 | 10.10 | +0.30 | +3.06% | 1 | 93 | 26.37% |
| PSX241115P00145000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 11.12 | 11.50 | 11.80 | -2.75 | -19.83% | 1 | 15 | 26.34% |
| PSX241220P00145000 | 2024-05-02 1:00PM EDT | 2024-12-20 | 12.80 | 12.50 | 12.90 | 0.00 | - | 3 | 46 | 26.69% |
| PSX250117P00145000 | 2024-05-01 10:31AM EDT | 2025-01-17 | 14.70 | 13.30 | 13.60 | 0.00 | - | 2 | 163 | 26.65% |
| PSX250620P00145000 | 2024-04-26 2:26PM EDT | 2025-06-20 | 14.45 | 16.20 | 16.90 | 0.00 | - | 1 | 6 | 26.55% |
| PSX260116P00145000 | 2024-04-30 10:16AM EDT | 2026-01-16 | 18.27 | 19.10 | 19.90 | 0.00 | - | 1 | 168 | 25.66% |
© 2024 Yahoo. All rights reserved.