Phillips 66 (PSX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Strike:125.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240419C00125000 | 2024-04-19 9:59AM EDT | 2024-04-19 | 31.60 | 30.70 | 32.50 | +1.40 | +4.82% | 15 | 55 | 245.70% |
| PSX240503C00125000 | 2024-04-12 9:35AM EDT | 2024-05-03 | 41.94 | 30.50 | 33.10 | 0.00 | - | 1 | 1 | 70.31% |
| PSX240517C00125000 | 2024-04-18 9:37AM EDT | 2024-05-17 | 31.32 | 30.60 | 33.30 | 0.00 | - | 5 | 746 | 53.61% |
| PSX240621C00125000 | 2024-04-17 10:27AM EDT | 2024-06-21 | 35.46 | 31.30 | 33.30 | 0.00 | - | 1 | 1,348 | 48.95% |
| PSX240719C00125000 | 2024-04-19 10:10AM EDT | 2024-07-19 | 32.81 | 32.80 | 33.60 | +8.61 | +35.58% | 15 | 9 | 42.73% |
| PSX240816C00125000 | 2024-03-15 10:28AM EDT | 2024-08-16 | 35.98 | 37.90 | 41.10 | 0.00 | - | 1 | 16 | 63.03% |
| PSX240920C00125000 | 2024-04-18 10:02AM EDT | 2024-09-20 | 33.10 | 33.90 | 34.90 | 0.00 | - | 10 | 25 | 38.62% |
| PSX241115C00125000 | 2024-04-02 10:16AM EDT | 2024-11-15 | 45.90 | 36.00 | 36.60 | 0.00 | - | - | 14 | 38.76% |
| PSX241220C00125000 | 2024-04-09 9:59AM EDT | 2024-12-20 | 46.87 | 36.20 | 37.00 | 0.00 | - | 1 | 13 | 37.07% |
| PSX250117C00125000 | 2024-04-17 12:05PM EDT | 2025-01-17 | 38.20 | 35.80 | 37.80 | 0.00 | - | 2 | 362 | 37.28% |
| PSX250620C00125000 | 2024-04-10 12:19PM EDT | 2025-06-20 | 48.11 | 40.20 | 42.20 | 0.00 | - | - | 3 | 38.74% |
| PSX260116C00125000 | 2024-04-18 1:36PM EDT | 2026-01-16 | 41.90 | 42.20 | 44.70 | 0.00 | - | 2 | 97 | 35.66% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240419P00125000 | 2024-04-05 9:30AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 200 | 170.31% |
| PSX240517P00125000 | 2024-04-18 2:52PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.10 | 0.00 | - | 3 | 2,338 | 37.99% |
| PSX240621P00125000 | 2024-04-18 10:22AM EDT | 2024-06-21 | 0.50 | 0.35 | 0.45 | 0.00 | - | 5 | 200 | 33.30% |
| PSX240719P00125000 | 2024-04-18 10:37AM EDT | 2024-07-19 | 0.88 | 0.70 | 0.80 | 0.00 | - | 4 | 38 | 31.64% |
| PSX240816P00125000 | 2024-04-15 3:03PM EDT | 2024-08-16 | 1.13 | 1.15 | 1.30 | 0.00 | - | 8 | 97 | 31.45% |
| PSX240920P00125000 | 2024-04-03 1:08PM EDT | 2024-09-20 | 0.93 | 1.85 | 2.00 | 0.00 | - | 1 | 18 | 31.47% |
| PSX241115P00125000 | 2024-04-08 1:29PM EDT | 2024-11-15 | 1.95 | 2.90 | 3.10 | 0.00 | - | 15 | 16 | 31.32% |
| PSX241220P00125000 | 2024-04-08 3:44PM EDT | 2024-12-20 | 2.42 | 3.50 | 3.80 | 0.00 | - | 15 | 40 | 31.33% |
| PSX250117P00125000 | 2024-04-09 9:41AM EDT | 2025-01-17 | 3.00 | 4.10 | 4.30 | 0.00 | - | 6 | 448 | 31.18% |
| PSX250620P00125000 | 2024-04-17 10:23AM EDT | 2025-06-20 | 6.20 | 6.40 | 6.80 | 0.00 | - | 12 | 175 | 30.49% |
| PSX260116P00125000 | 2024-04-18 11:32AM EDT | 2026-01-16 | 9.42 | 8.90 | 9.50 | 0.00 | - | 2 | 50 | 29.50% |
© 2024 Yahoo. All rights reserved.