Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:160.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00160000 | 2024-05-01 3:04PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 25.00% |
| PSX240517C00160000 | 2024-05-03 2:22PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 759 | 12.50% |
| PSX240524C00160000 | 2024-05-02 10:36AM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 12.50% |
| PSX240531C00160000 | 2024-05-03 1:48PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| PSX240607C00160000 | 2024-05-03 1:39PM EDT | 2024-06-07 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 6.25% |
| PSX240614C00160000 | 2024-05-02 3:32PM EDT | 2024-06-14 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| PSX240621C00160000 | 2024-05-03 3:34PM EDT | 2024-06-21 | 0.77 | 0.00 | 0.00 | 0.00 | - | 9 | 475 | 6.25% |
| PSX240719C00160000 | 2024-05-03 1:25PM EDT | 2024-07-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 6 | 154 | 6.25% |
| PSX240816C00160000 | 2024-05-03 3:47PM EDT | 2024-08-16 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 280 | 6.25% |
| PSX240920C00160000 | 2024-05-03 2:24PM EDT | 2024-09-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 16 | 248 | 3.13% |
| PSX241115C00160000 | 2024-05-02 2:12PM EDT | 2024-11-15 | 6.40 | 0.00 | 0.00 | 0.00 | - | 36 | 146 | 3.13% |
| PSX241220C00160000 | 2024-05-01 2:33PM EDT | 2024-12-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 16 | 153 | 3.13% |
| PSX250117C00160000 | 2024-05-03 11:18AM EDT | 2025-01-17 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 599 | 3.13% |
| PSX250620C00160000 | 2024-04-30 11:26AM EDT | 2025-06-20 | 13.29 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 3.13% |
| PSX260116C00160000 | 2024-05-03 1:51PM EDT | 2026-01-16 | 15.60 | 0.00 | 0.00 | 0.00 | - | 40 | 111 | 1.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510P00160000 | 2024-04-30 2:18PM EDT | 2024-05-10 | 15.61 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PSX240517P00160000 | 2024-05-02 10:51AM EDT | 2024-05-17 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,085 | 0.00% |
| PSX240524P00160000 | 2024-04-30 1:58PM EDT | 2024-05-24 | 16.49 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| PSX240531P00160000 | 2024-04-16 9:58AM EDT | 2024-05-31 | 6.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PSX240607P00160000 | 2024-05-02 9:49AM EDT | 2024-06-07 | 18.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PSX240621P00160000 | 2024-05-02 12:56PM EDT | 2024-06-21 | 17.88 | 0.00 | 0.00 | 0.00 | - | 3 | 191 | 0.00% |
| PSX240719P00160000 | 2024-04-25 3:36PM EDT | 2024-07-19 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 0.00% |
| PSX240816P00160000 | 2024-05-02 12:56PM EDT | 2024-08-16 | 18.78 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 0.00% |
| PSX240920P00160000 | 2024-04-26 3:14PM EDT | 2024-09-20 | 14.50 | 0.00 | 0.00 | 0.00 | - | 15 | 132 | 0.00% |
| PSX241115P00160000 | 2024-05-02 12:22PM EDT | 2024-11-15 | 21.13 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| PSX241220P00160000 | 2024-04-18 2:44PM EDT | 2024-12-20 | 17.07 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| PSX250117P00160000 | 2024-05-02 12:56PM EDT | 2025-01-17 | 22.40 | 0.00 | 0.00 | 0.00 | - | 7 | 74 | 0.00% |
| PSX250620P00160000 | 2024-04-26 9:40AM EDT | 2025-06-20 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| PSX260116P00160000 | 2024-04-22 11:28AM EDT | 2026-01-16 | 22.70 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
© 2024 Yahoo. All rights reserved.