Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00190000 | 2024-04-19 2:14PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 48 | 189.06% |
| PSX240524C00190000 | 2024-04-30 3:38PM EDT | 2024-05-24 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 120.26% |
| PSX240621C00190000 | 2024-05-14 12:34PM EDT | 2024-06-21 | 0.10 | 0.00 | 1.85 | 0.00 | - | 1 | 42 | 55.66% |
| PSX240719C00190000 | 2024-04-25 1:33PM EDT | 2024-07-19 | 0.85 | 0.00 | 0.10 | 0.00 | - | 119 | 136 | 28.03% |
| PSX240816C00190000 | 2024-05-17 3:40PM EDT | 2024-08-16 | 0.18 | 0.15 | 0.25 | +0.01 | +5.88% | 1 | 250 | 26.86% |
| PSX240920C00190000 | 2024-04-19 12:41PM EDT | 2024-09-20 | 2.20 | 0.40 | 0.60 | 0.00 | - | 28 | 89 | 26.94% |
| PSX241115C00190000 | 2024-05-13 2:10PM EDT | 2024-11-15 | 1.14 | 1.20 | 1.35 | 0.00 | - | 6 | 9 | 27.08% |
| PSX241220C00190000 | 2024-04-30 10:37AM EDT | 2024-12-20 | 2.21 | 1.65 | 2.25 | 0.00 | - | 1 | 129 | 28.61% |
| PSX250117C00190000 | 2024-05-13 1:25PM EDT | 2025-01-17 | 1.95 | 2.15 | 2.35 | 0.00 | - | 1 | 45 | 27.28% |
| PSX250620C00190000 | 2024-04-24 10:03AM EDT | 2025-06-20 | 9.70 | 4.60 | 6.60 | 0.00 | - | 16 | 37 | 31.00% |
| PSX260116C00190000 | 2024-05-16 2:10PM EDT | 2026-01-16 | 7.70 | 8.50 | 9.10 | 0.00 | - | 6 | 195 | 28.95% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240920P00190000 | 2024-04-04 12:55PM EDT | 2024-09-20 | 22.00 | 45.20 | 49.20 | 0.00 | - | 1 | 1 | 53.91% |
| PSX241115P00190000 | 2024-04-04 12:46PM EDT | 2024-11-15 | 23.60 | 45.30 | 49.00 | 0.00 | - | 1 | 1 | 44.32% |
| PSX250117P00190000 | 2024-04-12 2:32PM EDT | 2025-01-17 | 32.10 | 43.50 | 46.90 | 0.00 | - | 1 | 5 | 32.51% |
© 2024 Yahoo. All rights reserved.