Phillips 66 (PSX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00135000 | 2024-05-10 1:17PM EDT | 2024-05-17 | 10.98 | 9.20 | 11.20 | -2.37 | -17.75% | 1 | 439 | 45.02% |
| PSX240524C00135000 | 2024-05-01 10:20AM EDT | 2024-05-24 | 8.30 | 10.50 | 11.50 | 0.00 | - | 2 | 3 | 37.53% |
| PSX240614C00135000 | 2024-05-03 1:46PM EDT | 2024-06-14 | 10.00 | 10.00 | 13.00 | 0.00 | - | 2 | 6 | 36.10% |
| PSX240621C00135000 | 2024-05-09 12:47PM EDT | 2024-06-21 | 12.20 | 10.10 | 12.50 | -0.92 | -7.01% | 1 | 575 | 29.69% |
| PSX240719C00135000 | 2024-05-09 3:39PM EDT | 2024-07-19 | 15.17 | 12.90 | 14.30 | 0.00 | - | 2 | 25 | 32.01% |
| PSX240816C00135000 | 2024-05-09 1:10PM EDT | 2024-08-16 | 16.30 | 14.50 | 14.80 | 0.00 | - | 48 | 139 | 29.07% |
| PSX240920C00135000 | 2024-05-10 10:11AM EDT | 2024-09-20 | 16.29 | 15.40 | 15.80 | -2.01 | -10.98% | 1 | 60 | 28.29% |
| PSX241115C00135000 | 2024-05-02 10:24AM EDT | 2024-11-15 | 17.20 | 16.60 | 18.40 | 0.00 | - | 46 | 51 | 30.74% |
| PSX241220C00135000 | 2024-05-07 1:40PM EDT | 2024-12-20 | 19.10 | 18.70 | 19.20 | 0.00 | - | 1 | 111 | 30.18% |
| PSX250117C00135000 | 2024-05-08 11:10AM EDT | 2025-01-17 | 21.70 | 19.00 | 20.40 | 0.00 | - | 1 | 335 | 31.18% |
| PSX250620C00135000 | 2024-05-10 1:36PM EDT | 2025-06-20 | 23.90 | 21.50 | 26.00 | -0.58 | -2.37% | 1 | 32 | 34.47% |
| PSX260116C00135000 | 2024-05-09 10:14AM EDT | 2026-01-16 | 30.11 | 27.20 | 28.30 | 0.00 | - | 1 | 44 | 31.28% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510P00135000 | 2024-05-08 3:23PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| PSX240517P00135000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 5 | 398 | 29.30% |
| PSX240524P00135000 | 2024-05-08 10:07AM EDT | 2024-05-24 | 0.29 | 0.20 | 0.30 | 0.00 | - | 1 | 9 | 27.15% |
| PSX240531P00135000 | 2024-05-10 2:31PM EDT | 2024-05-31 | 0.47 | 0.40 | 0.50 | +0.02 | +4.44% | 8 | 19 | 25.73% |
| PSX240607P00135000 | 2024-05-09 3:56PM EDT | 2024-06-07 | 0.56 | 0.65 | 0.80 | 0.00 | - | 10 | 20 | 25.94% |
| PSX240614P00135000 | 2024-05-10 3:48PM EDT | 2024-06-14 | 1.02 | 0.95 | 1.05 | +0.27 | +36.00% | 13 | 11 | 25.60% |
| PSX240621P00135000 | 2024-05-10 2:25PM EDT | 2024-06-21 | 1.18 | 1.20 | 1.30 | +0.06 | +5.36% | 17 | 365 | 25.38% |
| PSX240719P00135000 | 2024-05-09 3:24PM EDT | 2024-07-19 | 1.95 | 2.15 | 2.40 | 0.00 | - | 4 | 374 | 25.71% |
| PSX240816P00135000 | 2024-05-10 11:27AM EDT | 2024-08-16 | 3.21 | 3.20 | 3.50 | +0.11 | +3.55% | 4 | 132 | 26.32% |
| PSX240920P00135000 | 2024-05-03 12:39PM EDT | 2024-09-20 | 5.70 | 4.40 | 4.70 | 0.00 | - | 87 | 158 | 26.67% |
| PSX241115P00135000 | 2024-05-03 11:15AM EDT | 2024-11-15 | 7.73 | 6.00 | 6.30 | 0.00 | - | 1 | 4 | 26.76% |
| PSX241220P00135000 | 2024-04-29 12:08PM EDT | 2024-12-20 | 6.20 | 7.00 | 7.40 | 0.00 | - | 14 | 21 | 27.29% |
| PSX250117P00135000 | 2024-05-01 2:47PM EDT | 2025-01-17 | 10.10 | 7.60 | 8.00 | 0.00 | - | 1 | 367 | 27.11% |
| PSX250620P00135000 | 2024-04-29 12:06PM EDT | 2025-06-20 | 9.65 | 10.60 | 11.20 | 0.00 | - | 1 | 49 | 27.09% |
| PSX260116P00135000 | 2024-05-08 10:51AM EDT | 2026-01-16 | 13.50 | 13.50 | 14.60 | 0.00 | - | 2 | 261 | 26.88% |
© 2024 Yahoo. All rights reserved.