Phillips 66 (PSX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503C00155000 | 2024-05-02 12:49PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 5 | 258 | 50.78% |
| PSX240510C00155000 | 2024-05-02 1:26PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 55 | 29.20% |
| PSX240517C00155000 | 2024-05-02 3:32PM EDT | 2024-05-17 | 0.35 | 0.25 | 0.35 | +0.17 | +94.44% | 8 | 1,395 | 26.61% |
| PSX240524C00155000 | 2024-05-01 11:53AM EDT | 2024-05-24 | 0.31 | 0.50 | 0.60 | 0.00 | - | 2 | 54 | 25.81% |
| PSX240531C00155000 | 2024-05-02 3:02PM EDT | 2024-05-31 | 1.00 | 0.75 | 0.90 | +0.50 | +100.00% | 30 | 24 | 25.73% |
| PSX240621C00155000 | 2024-05-02 3:01PM EDT | 2024-06-21 | 1.93 | 1.70 | 1.90 | +0.66 | +51.97% | 21 | 1,115 | 26.31% |
| PSX240719C00155000 | 2024-05-02 11:26AM EDT | 2024-07-19 | 3.02 | 2.90 | 3.20 | +0.62 | +25.83% | 7 | 895 | 27.01% |
| PSX240816C00155000 | 2024-05-02 2:48PM EDT | 2024-08-16 | 4.70 | 4.30 | 4.60 | +1.40 | +42.42% | 4 | 136 | 28.24% |
| PSX240920C00155000 | 2024-05-02 1:05PM EDT | 2024-09-20 | 5.70 | 5.50 | 5.70 | +1.07 | +23.11% | 3 | 84 | 27.81% |
| PSX241115C00155000 | 2024-05-02 3:32PM EDT | 2024-11-15 | 8.10 | 7.60 | 8.10 | -0.90 | -10.00% | 5 | 7 | 29.46% |
| PSX241220C00155000 | 2024-05-02 12:54PM EDT | 2024-12-20 | 8.80 | 8.60 | 8.90 | -0.30 | -3.30% | 2 | 51 | 28.95% |
| PSX250117C00155000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 8.40 | 9.70 | 10.00 | 0.00 | - | 10 | 336 | 29.66% |
| PSX250620C00155000 | 2024-04-19 11:24AM EDT | 2025-06-20 | 21.00 | 13.30 | 14.10 | 0.00 | - | 5 | 102 | 30.26% |
| PSX260116C00155000 | 2024-05-02 10:09AM EDT | 2026-01-16 | 17.36 | 17.60 | 18.80 | +1.43 | +8.98% | 3 | 104 | 30.92% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503P00155000 | 2024-05-02 10:23AM EDT | 2024-05-03 | 11.60 | 10.50 | 11.80 | -2.40 | -17.14% | 5 | 26 | 90.53% |
| PSX240510P00155000 | 2024-05-01 3:18PM EDT | 2024-05-10 | 14.60 | 10.80 | 11.90 | 0.00 | - | 31 | 1 | 44.61% |
| PSX240517P00155000 | 2024-05-02 3:16PM EDT | 2024-05-17 | 11.69 | 12.10 | 13.20 | -4.39 | -27.30% | 7 | 601 | 48.78% |
| PSX240524P00155000 | 2024-05-02 10:28AM EDT | 2024-05-24 | 12.79 | 12.10 | 12.60 | -0.23 | -1.77% | 1 | 14 | 35.23% |
| PSX240531P00155000 | 2024-05-01 10:31AM EDT | 2024-05-31 | 14.90 | 12.40 | 13.90 | 0.00 | - | 6 | 13 | 40.81% |
| PSX240607P00155000 | 2024-05-02 11:57AM EDT | 2024-06-07 | 13.32 | 12.70 | 14.10 | +8.32 | +166.40% | 1 | 1 | 38.03% |
| PSX240621P00155000 | 2024-05-02 3:16PM EDT | 2024-06-21 | 12.76 | 13.20 | 14.20 | -4.24 | -24.94% | 8 | 198 | 32.94% |
| PSX240719P00155000 | 2024-04-30 12:38PM EDT | 2024-07-19 | 13.15 | 13.60 | 15.60 | 0.00 | - | 10 | 127 | 32.35% |
| PSX240816P00155000 | 2024-04-30 9:59AM EDT | 2024-08-16 | 12.40 | 14.10 | 15.10 | 0.00 | - | 1 | 91 | 26.03% |
| PSX240920P00155000 | 2024-04-26 2:47PM EDT | 2024-09-20 | 11.90 | 16.00 | 16.60 | 0.00 | - | 10 | 30 | 27.14% |
| PSX241115P00155000 | 2024-05-02 10:57AM EDT | 2024-11-15 | 17.60 | 17.10 | 17.60 | +4.00 | +29.41% | 1 | 14 | 25.49% |
| PSX241220P00155000 | 2024-05-01 12:44PM EDT | 2024-12-20 | 21.00 | 18.10 | 18.50 | 0.00 | - | 3 | 76 | 25.54% |
| PSX250117P00155000 | 2024-04-29 10:12AM EDT | 2025-01-17 | 15.20 | 18.70 | 19.30 | 0.00 | - | 13 | 33 | 25.83% |
| PSX250620P00155000 | 2024-04-22 9:51AM EDT | 2025-06-20 | 17.58 | 21.40 | 22.30 | 0.00 | - | 1 | 3 | 25.48% |
| PSX260116P00155000 | 2024-04-24 3:10PM EDT | 2026-01-16 | 19.37 | 24.30 | 25.20 | 0.00 | - | 13 | 14 | 24.65% |
© 2024 Yahoo. All rights reserved.