Phillips 66 (PSX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00170000 | 2024-05-17 10:05AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 4 | 1,236 | 114.84% |
| PSX240524C00170000 | 2024-04-26 1:21PM EDT | 2024-05-24 | 0.34 | 0.00 | 0.05 | 0.00 | - | 2 | 43 | 44.34% |
| PSX240531C00170000 | 2024-05-02 1:49PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 173 | 12.50% |
| PSX240607C00170000 | 2024-05-06 10:26AM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| PSX240614C00170000 | 2024-05-03 9:52AM EDT | 2024-06-14 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 27.59% |
| PSX240621C00170000 | 2024-05-16 3:08PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 225 | 26.07% |
| PSX240719C00170000 | 2024-05-15 12:48PM EDT | 2024-07-19 | 0.50 | 0.50 | 0.65 | +0.04 | +8.70% | 1 | 419 | 25.20% |
| PSX240816C00170000 | 2024-05-15 9:54AM EDT | 2024-08-16 | 0.85 | 1.30 | 1.45 | 0.00 | - | 4 | 164 | 26.36% |
| PSX240920C00170000 | 2024-05-17 10:58AM EDT | 2024-09-20 | 1.85 | 2.10 | 2.30 | +0.07 | +3.93% | 3 | 245 | 26.25% |
| PSX241115C00170000 | 2024-05-14 11:59AM EDT | 2024-11-15 | 3.10 | 3.90 | 5.20 | 0.00 | - | 1 | 107 | 30.75% |
| PSX241220C00170000 | 2024-05-10 1:30PM EDT | 2024-12-20 | 4.50 | 4.10 | 4.90 | 0.00 | - | 2 | 154 | 27.39% |
| PSX250117C00170000 | 2024-05-17 3:21PM EDT | 2025-01-17 | 5.71 | 5.60 | 5.90 | +0.61 | +11.96% | 2 | 802 | 28.19% |
| PSX250620C00170000 | 2024-05-16 2:14PM EDT | 2025-06-20 | 8.45 | 9.20 | 9.80 | 0.00 | - | 1 | 79 | 29.02% |
| PSX260116C00170000 | 2024-05-17 2:20PM EDT | 2026-01-16 | 14.10 | 13.80 | 16.40 | +1.44 | +11.37% | 1 | 101 | 32.43% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00170000 | 2024-05-13 2:45PM EDT | 2024-05-17 | 22.90 | 22.60 | 23.30 | -2.59 | -9.22% | 1 | 336 | 117.19% |
| PSX240524P00170000 | 2024-04-26 9:40AM EDT | 2024-05-24 | 18.75 | 20.90 | 24.70 | 0.00 | - | 1 | 3 | 95.61% |
| PSX240621P00170000 | 2024-04-18 1:58PM EDT | 2024-06-21 | 19.20 | 21.30 | 24.50 | 0.00 | - | 3 | 54 | 43.34% |
| PSX240719P00170000 | 2024-04-17 2:53PM EDT | 2024-07-19 | 16.19 | 22.00 | 23.90 | 0.00 | - | 6 | 38 | 28.14% |
| PSX240816P00170000 | 2024-04-12 11:15AM EDT | 2024-08-16 | 13.50 | 23.00 | 27.40 | 0.00 | - | 4 | 592 | 40.49% |
| PSX240920P00170000 | 2024-05-02 2:12PM EDT | 2024-09-20 | 27.40 | 22.10 | 24.40 | 0.00 | - | 5 | 96 | 22.61% |
| PSX241115P00170000 | 2024-04-01 1:54PM EDT | 2024-11-15 | 16.20 | 30.60 | 31.00 | 0.00 | - | - | 3 | 38.52% |
| PSX241220P00170000 | 2024-05-13 2:25PM EDT | 2024-12-20 | 27.70 | 23.60 | 25.70 | 0.00 | - | 2 | 7 | 21.55% |
| PSX250117P00170000 | 2024-05-13 1:56PM EDT | 2025-01-17 | 28.40 | 25.50 | 26.10 | 0.00 | - | 1 | 33 | 21.39% |
| PSX250620P00170000 | 2024-05-17 2:02PM EDT | 2025-06-20 | 28.29 | 27.80 | 30.20 | -0.71 | -2.45% | 1 | 28 | 24.65% |
| PSX260116P00170000 | 2024-05-14 2:37PM EDT | 2026-01-16 | 33.25 | 29.10 | 31.90 | 0.00 | - | 10 | 59 | 22.39% |
© 2024 Yahoo. All rights reserved.