Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524C00185000 | 2024-04-22 2:47PM EDT | 2024-05-24 | 0.32 | 0.00 | 0.05 | 0.00 | - | 4 | 34 | 64.84% |
| PSX240621C00185000 | 2024-05-14 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 1.85 | 0.00 | - | 3 | 185 | 52.05% |
| PSX240719C00185000 | 2024-05-13 11:11AM EDT | 2024-07-19 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 37 | 27.30% |
| PSX240816C00185000 | 2024-04-30 9:31AM EDT | 2024-08-16 | 0.90 | 0.25 | 0.45 | 0.00 | - | 1 | 39 | 27.56% |
| PSX240920C00185000 | 2024-05-17 12:04PM EDT | 2024-09-20 | 0.62 | 0.20 | 0.75 | -0.23 | -27.06% | 1 | 45 | 26.12% |
| PSX241115C00185000 | 2024-05-08 10:44AM EDT | 2024-11-15 | 1.91 | 1.60 | 1.80 | 0.00 | - | 1 | 17 | 27.23% |
| PSX241220C00185000 | 2024-04-03 12:05PM EDT | 2024-12-20 | 11.89 | 2.00 | 2.20 | 0.00 | - | 2 | 26 | 26.48% |
| PSX250117C00185000 | 2024-05-17 10:57AM EDT | 2025-01-17 | 2.59 | 2.75 | 3.10 | +0.39 | +17.73% | 7 | 108 | 27.87% |
| PSX250620C00185000 | 2024-03-27 11:04AM EDT | 2025-06-20 | 10.80 | 6.20 | 8.70 | 0.00 | - | 2 | 3 | 33.26% |
| PSX260116C00185000 | 2024-05-16 12:40PM EDT | 2026-01-16 | 8.96 | 9.60 | 10.20 | 0.00 | - | 2 | 37 | 29.11% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240719P00185000 | 2024-04-04 12:53PM EDT | 2024-07-19 | 16.40 | 40.20 | 44.20 | 0.00 | - | 1 | 1 | 61.79% |
| PSX241220P00185000 | 2024-04-03 10:20AM EDT | 2024-12-20 | 22.80 | 40.50 | 43.80 | 0.00 | - | 8 | 8 | 37.84% |
| PSX250117P00185000 | 2024-04-03 11:44AM EDT | 2025-01-17 | 22.40 | 41.90 | 44.70 | 0.00 | - | 6 | 8 | 37.87% |
© 2024 Yahoo. All rights reserved.