Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00105000 | 2024-04-23 12:16PM EDT | 2024-05-17 | 53.08 | 52.90 | 55.20 | -7.92 | -12.98% | 71 | 77 | 79.79% |
| PSX240621C00105000 | 2024-04-09 10:09AM EDT | 2024-06-21 | 63.26 | 52.50 | 56.10 | 0.00 | - | 10 | 154 | 58.06% |
| PSX241220C00105000 | 2024-02-13 1:13PM EDT | 2024-12-20 | 43.33 | 50.00 | 53.50 | 0.00 | - | - | 1 | 0.00% |
| PSX250117C00105000 | 2024-04-23 11:18AM EDT | 2025-01-17 | 55.00 | 54.90 | 57.90 | -15.80 | -22.32% | 5 | 98 | 46.91% |
| PSX250620C00105000 | 2024-03-01 10:39AM EDT | 2025-06-20 | 45.45 | 61.30 | 64.40 | 0.00 | - | 2 | 2 | 50.91% |
| PSX260116C00105000 | 2024-03-27 9:30AM EDT | 2026-01-16 | 59.20 | 58.50 | 61.00 | 0.00 | - | 1 | 66 | 37.74% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00105000 | 2024-04-15 1:47PM EDT | 2024-05-17 | 0.43 | 0.00 | 0.30 | 0.00 | - | 18 | 551 | 75.88% |
| PSX240621P00105000 | 2024-04-23 12:41PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 1,177 | 45.70% |
| PSX240816P00105000 | 2024-04-04 12:13PM EDT | 2024-08-16 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 8 | 37.45% |
| PSX240920P00105000 | 2024-01-31 4:01PM EDT | 2024-09-20 | 1.35 | 0.90 | 1.15 | 0.00 | - | 1 | 55 | 44.09% |
| PSX241115P00105000 | 2024-04-18 2:13PM EDT | 2024-11-15 | 1.05 | 0.05 | 2.60 | 0.00 | - | 3 | 9 | 46.59% |
| PSX241220P00105000 | 2024-04-11 3:40PM EDT | 2024-12-20 | 0.95 | 0.95 | 1.15 | 0.00 | - | 1 | 136 | 34.78% |
| PSX250117P00105000 | 2024-04-17 12:30PM EDT | 2025-01-17 | 1.52 | 1.20 | 1.35 | 0.00 | - | 1 | 194 | 34.20% |
| PSX250620P00105000 | 2024-03-14 11:15AM EDT | 2025-06-20 | 3.10 | 2.65 | 2.95 | 0.00 | - | 1 | 26 | 33.78% |
| PSX260116P00105000 | 2024-04-10 11:14AM EDT | 2026-01-16 | 4.10 | 4.10 | 5.00 | 0.00 | - | 3 | 24 | 32.92% |
© 2024 Yahoo. All rights reserved.