Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00110000 | 2024-05-07 11:41AM EDT | 2024-05-17 | 35.31 | 34.30 | 37.50 | 0.00 | - | 12 | 57 | 113.87% |
| PSX240621C00110000 | 2024-05-01 10:00AM EDT | 2024-06-21 | 30.70 | 34.80 | 36.90 | 0.00 | - | 3 | 1,266 | 64.40% |
| PSX240816C00110000 | 2024-04-22 2:32PM EDT | 2024-08-16 | 49.05 | 35.10 | 38.30 | 0.00 | - | 1 | 22 | 52.56% |
| PSX240920C00110000 | 2024-05-07 11:41AM EDT | 2024-09-20 | 36.16 | 34.70 | 38.40 | 0.00 | - | 12 | 30 | 45.67% |
| PSX241220C00110000 | 2024-02-14 1:44PM EDT | 2024-12-20 | 37.87 | 50.50 | 53.60 | 0.00 | - | 5 | 10 | 79.52% |
| PSX250117C00110000 | 2024-05-02 11:37AM EDT | 2025-01-17 | 36.94 | 38.10 | 38.90 | 0.00 | - | 2 | 221 | 35.13% |
| PSX250620C00110000 | 2024-04-30 3:50PM EDT | 2025-06-20 | 39.50 | 40.40 | 41.80 | 0.00 | - | 1 | 2 | 35.57% |
| PSX260116C00110000 | 2024-05-08 1:52PM EDT | 2026-01-16 | 44.50 | 41.10 | 44.70 | 0.00 | - | 2 | 104 | 34.57% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00110000 | 2024-04-26 3:34PM EDT | 2024-05-17 | 0.13 | 0.00 | 1.05 | 0.00 | - | 2 | 147 | 127.15% |
| PSX240621P00110000 | 2024-05-06 11:51AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.10 | 0.00 | - | 20 | 648 | 38.87% |
| PSX240719P00110000 | 2024-04-02 10:04AM EDT | 2024-07-19 | 0.15 | 0.20 | 0.35 | 0.00 | - | 4 | 16 | 37.06% |
| PSX240816P00110000 | 2024-05-02 12:10PM EDT | 2024-08-16 | 0.52 | 0.25 | 0.40 | 0.00 | - | 20 | 42 | 32.13% |
| PSX240920P00110000 | 2024-05-01 12:35PM EDT | 2024-09-20 | 1.34 | 0.55 | 0.70 | 0.00 | - | 1 | 14 | 31.06% |
| PSX241115P00110000 | 2024-05-02 2:35PM EDT | 2024-11-15 | 1.30 | 1.15 | 1.35 | -0.35 | -21.21% | 5 | 9 | 30.69% |
| PSX241220P00110000 | 2024-05-01 11:45AM EDT | 2024-12-20 | 2.70 | 1.65 | 1.90 | 0.00 | - | 2 | 13 | 31.09% |
| PSX250117P00110000 | 2024-04-04 3:47PM EDT | 2025-01-17 | 1.42 | 2.55 | 2.70 | 0.00 | - | 1 | 998 | 32.79% |
| PSX250620P00110000 | 2024-04-26 11:03AM EDT | 2025-06-20 | 4.00 | 3.80 | 4.30 | 0.00 | - | 10 | 40 | 30.59% |
| PSX260116P00110000 | 2024-05-08 10:23AM EDT | 2026-01-16 | 6.30 | 5.80 | 7.50 | 0.00 | - | 75 | 100 | 31.51% |
© 2024 Yahoo. All rights reserved.