Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00130000 | 2024-05-09 3:39PM EDT | 2024-05-17 | 18.19 | 13.60 | 16.00 | 0.00 | - | 1 | 357 | 58.15% |
| PSX240524C00130000 | 2024-05-01 10:20AM EDT | 2024-05-24 | 12.50 | 14.30 | 17.80 | 0.00 | - | - | 3 | 70.53% |
| PSX240621C00130000 | 2024-05-10 11:46AM EDT | 2024-06-21 | 16.50 | 14.80 | 16.40 | -1.20 | -6.78% | 5 | 624 | 28.60% |
| PSX240719C00130000 | 2024-05-10 11:46AM EDT | 2024-07-19 | 17.51 | 15.10 | 17.30 | -1.84 | -9.51% | 15 | 32 | 28.50% |
| PSX240816C00130000 | 2024-05-10 12:20PM EDT | 2024-08-16 | 18.50 | 17.00 | 18.70 | +0.50 | +2.78% | 30 | 101 | 30.88% |
| PSX240920C00130000 | 2024-04-30 12:27PM EDT | 2024-09-20 | 19.75 | 18.10 | 20.40 | 0.00 | - | 15 | 20 | 32.82% |
| PSX241115C00130000 | 2024-05-01 10:35AM EDT | 2024-11-15 | 19.00 | 19.50 | 22.90 | 0.00 | - | 1 | 8 | 34.78% |
| PSX241220C00130000 | 2024-05-01 11:07AM EDT | 2024-12-20 | 19.20 | 20.70 | 22.70 | 0.00 | - | 1 | 6 | 31.42% |
| PSX250117C00130000 | 2024-04-30 9:58AM EDT | 2025-01-17 | 25.85 | 21.30 | 24.40 | 0.00 | - | 1 | 272 | 33.75% |
| PSX250620C00130000 | 2024-05-10 10:17AM EDT | 2025-06-20 | 27.00 | 24.50 | 27.40 | +0.08 | +0.30% | 2 | 20 | 32.20% |
| PSX260116C00130000 | 2024-05-09 10:14AM EDT | 2026-01-16 | 33.10 | 28.70 | 32.50 | 0.00 | - | 1 | 134 | 33.74% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00130000 | 2024-05-06 10:20AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 339 | 43.75% |
| PSX240524P00130000 | 2024-04-26 3:34PM EDT | 2024-05-24 | 0.35 | 0.05 | 0.10 | 0.00 | - | 2 | 2 | 30.96% |
| PSX240531P00130000 | 2024-04-26 2:26PM EDT | 2024-05-31 | 0.35 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 28.81% |
| PSX240607P00130000 | 2024-05-09 10:09AM EDT | 2024-06-07 | 0.29 | 0.20 | 0.35 | 0.00 | - | 1 | 20 | 28.17% |
| PSX240614P00130000 | 2024-05-10 3:00PM EDT | 2024-06-14 | 0.45 | 0.40 | 0.50 | -0.55 | -55.00% | 10 | 7 | 27.52% |
| PSX240621P00130000 | 2024-05-10 2:25PM EDT | 2024-06-21 | 0.60 | 0.55 | 0.65 | +0.01 | +1.69% | 3 | 381 | 26.95% |
| PSX240719P00130000 | 2024-05-09 3:24PM EDT | 2024-07-19 | 1.15 | 1.20 | 1.35 | 0.00 | - | 304 | 377 | 26.23% |
| PSX240816P00130000 | 2024-05-07 10:23AM EDT | 2024-08-16 | 2.60 | 2.05 | 2.25 | 0.00 | - | 1 | 83 | 26.91% |
| PSX240920P00130000 | 2024-05-08 12:56PM EDT | 2024-09-20 | 3.09 | 3.10 | 3.30 | 0.00 | - | 1 | 69 | 27.30% |
| PSX241115P00130000 | 2024-05-01 2:22PM EDT | 2024-11-15 | 7.00 | 4.50 | 4.80 | 0.00 | - | 11 | 53 | 27.55% |
| PSX241220P00130000 | 2024-04-29 12:05PM EDT | 2024-12-20 | 4.90 | 5.40 | 5.80 | 0.00 | - | 3 | 31 | 28.02% |
| PSX250117P00130000 | 2024-05-08 9:52AM EDT | 2025-01-17 | 6.40 | 6.00 | 6.30 | 0.00 | - | 20 | 326 | 27.67% |
| PSX250620P00130000 | 2024-05-03 9:50AM EDT | 2025-06-20 | 9.85 | 8.80 | 9.40 | 0.00 | - | 1 | 14 | 27.74% |
| PSX260116P00130000 | 2024-04-18 11:32AM EDT | 2026-01-16 | 10.87 | 11.60 | 13.20 | 0.00 | - | 2 | 87 | 28.27% |
© 2024 Yahoo. All rights reserved.