Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00180000 | 2024-05-17 2:35PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 365 | 153.13% |
| PSX240524C00180000 | 2024-04-30 11:08AM EDT | 2024-05-24 | 0.03 | 0.00 | 1.95 | 0.00 | - | 14 | 23 | 100.59% |
| PSX240531C00180000 | 2024-05-08 10:30AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 59.28% |
| PSX240607C00180000 | 2024-05-09 11:09AM EDT | 2024-06-07 | 0.05 | 0.00 | 1.85 | 0.00 | - | 1 | 2 | 59.84% |
| PSX240621C00180000 | 2024-05-07 11:22AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 263 | 30.57% |
| PSX240719C00180000 | 2024-05-16 3:19PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.20 | 0.00 | - | 10 | 236 | 25.59% |
| PSX240816C00180000 | 2024-05-15 12:41PM EDT | 2024-08-16 | 0.40 | 0.45 | 0.60 | 0.00 | - | 1 | 75 | 26.42% |
| PSX240920C00180000 | 2024-05-14 11:23AM EDT | 2024-09-20 | 0.75 | 0.95 | 1.10 | 0.00 | - | 1 | 74 | 26.04% |
| PSX241115C00180000 | 2024-05-16 12:07PM EDT | 2024-11-15 | 1.93 | 1.30 | 2.40 | 0.00 | - | 11 | 43 | 27.31% |
| PSX241220C00180000 | 2024-05-01 3:21PM EDT | 2024-12-20 | 2.39 | 2.80 | 4.40 | 0.00 | - | 3 | 52 | 31.22% |
| PSX250117C00180000 | 2024-05-17 3:27PM EDT | 2025-01-17 | 3.60 | 3.50 | 3.80 | +0.70 | +24.14% | 2 | 146 | 27.74% |
| PSX250620C00180000 | 2024-05-17 11:07AM EDT | 2025-06-20 | 6.33 | 6.60 | 7.20 | -0.17 | -2.62% | 2 | 27 | 28.56% |
| PSX260116C00180000 | 2024-05-08 10:02AM EDT | 2026-01-16 | 11.00 | 10.90 | 13.40 | 0.00 | - | 5 | 88 | 31.97% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00180000 | 2024-04-02 3:27PM EDT | 2024-05-17 | 12.80 | 35.70 | 38.20 | 0.00 | - | - | 40 | 445.22% |
| PSX240621P00180000 | 2024-05-17 3:09PM EDT | 2024-06-21 | 31.70 | 31.80 | 34.30 | +19.50 | +159.84% | 70 | 6 | 52.03% |
| PSX240719P00180000 | 2024-04-05 9:57AM EDT | 2024-07-19 | 14.50 | 35.40 | 39.30 | 0.00 | - | 3 | 2 | 57.80% |
| PSX240816P00180000 | 2024-04-05 10:51AM EDT | 2024-08-16 | 15.30 | 35.00 | 39.50 | 0.00 | - | 1 | 49 | 57.14% |
| PSX240920P00180000 | 2024-04-02 1:19PM EDT | 2024-09-20 | 18.30 | 35.40 | 37.90 | 0.00 | - | - | 1 | 43.05% |
| PSX241220P00180000 | 2024-04-03 2:15PM EDT | 2024-12-20 | 18.03 | 36.70 | 38.70 | 0.00 | - | 1 | 2 | 35.03% |
| PSX250117P00180000 | 2024-04-01 10:19AM EDT | 2025-01-17 | 24.01 | 40.60 | 42.10 | 0.00 | - | 6 | 12 | 41.05% |
© 2024 Yahoo. All rights reserved.