Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00090000 | 2024-04-10 11:32AM EDT | 2024-05-17 | 75.93 | 60.70 | 62.90 | 0.00 | - | 2 | 22 | 116.21% |
| PSX240621C00090000 | 2023-12-14 10:47AM EDT | 2024-06-21 | 39.50 | 42.10 | 45.90 | 0.00 | - | 20 | 31 | 0.00% |
| PSX240920C00090000 | 2024-03-26 2:14PM EDT | 2024-09-20 | 67.20 | 65.30 | 70.00 | 0.00 | - | 30 | 100 | 89.11% |
| PSX241115C00090000 | 2024-04-10 11:32AM EDT | 2024-11-15 | 76.29 | 60.40 | 63.60 | 0.00 | - | - | 2 | 54.25% |
| PSX250117C00090000 | 2024-04-03 3:17PM EDT | 2025-01-17 | 84.17 | 61.20 | 64.50 | 0.00 | - | 1 | 247 | 52.28% |
| PSX260116C00090000 | 2024-03-22 3:28PM EDT | 2026-01-16 | 72.62 | 65.50 | 70.50 | 0.00 | - | 3 | 16 | 50.05% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00090000 | 2024-04-22 2:05PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 33 | 108.01% |
| PSX240524P00090000 | 2024-04-10 10:42AM EDT | 2024-05-24 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 2 | 111.38% |
| PSX240621P00090000 | 2024-04-02 1:58PM EDT | 2024-06-21 | 0.13 | 0.00 | 1.35 | 0.00 | - | 20 | 27 | 78.76% |
| PSX240816P00090000 | 2024-02-23 3:31PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.45 | 0.00 | - | 4 | 9 | 51.61% |
| PSX240920P00090000 | 2024-04-26 2:51PM EDT | 2024-09-20 | 0.15 | 0.05 | 0.15 | -0.35 | -70.00% | 1 | 4 | 37.84% |
| PSX241220P00090000 | 2024-02-27 4:58PM EDT | 2024-12-20 | 0.80 | 0.30 | 0.45 | 0.00 | - | - | 3 | 35.40% |
| PSX250117P00090000 | 2024-04-26 3:07PM EDT | 2025-01-17 | 0.62 | 0.55 | 0.70 | +0.02 | +3.33% | 20 | 320 | 36.40% |
| PSX250620P00090000 | 2024-02-20 1:29PM EDT | 2025-06-20 | 2.30 | 0.65 | 5.00 | 0.00 | - | - | 1 | 48.66% |
| PSX260116P00090000 | 2024-04-19 3:46PM EDT | 2026-01-16 | 2.75 | 2.50 | 3.10 | 0.00 | - | 1 | 42 | 34.03% |
© 2024 Yahoo. All rights reserved.