Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426C00140000 | 2024-04-08 3:43PM EDT | 2024-04-26 | 30.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240510C00140000 | 2024-04-09 10:28AM EDT | 2024-05-10 | 28.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX240517C00140000 | 2024-04-19 3:06PM EDT | 2024-05-17 | 16.49 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PSX240524C00140000 | 2024-04-18 3:11PM EDT | 2024-05-24 | 15.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240621C00140000 | 2024-04-19 12:51PM EDT | 2024-06-21 | 18.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX240719C00140000 | 2024-04-19 2:40PM EDT | 2024-07-19 | 18.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PSX240816C00140000 | 2024-04-23 10:34AM EDT | 2024-08-16 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240920C00140000 | 2024-04-02 10:29AM EDT | 2024-09-20 | 31.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX241115C00140000 | 2024-04-12 3:02PM EDT | 2024-11-15 | 29.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PSX241220C00140000 | 2024-04-15 9:51AM EDT | 2024-12-20 | 32.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX250117C00140000 | 2024-04-23 12:29PM EDT | 2025-01-17 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX250620C00140000 | 2024-03-25 3:04PM EDT | 2025-06-20 | 31.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX260116C00140000 | 2024-04-23 10:00AM EDT | 2026-01-16 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426P00140000 | 2024-04-19 3:55PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| PSX240503P00140000 | 2024-04-22 3:48PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240510P00140000 | 2024-04-22 9:30AM EDT | 2024-05-10 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PSX240517P00140000 | 2024-04-23 3:08PM EDT | 2024-05-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PSX240524P00140000 | 2024-04-22 2:47PM EDT | 2024-05-24 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSX240531P00140000 | 2024-04-15 2:09PM EDT | 2024-05-31 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX240621P00140000 | 2024-04-23 1:47PM EDT | 2024-06-21 | 1.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PSX240719P00140000 | 2024-04-23 11:00AM EDT | 2024-07-19 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PSX240816P00140000 | 2024-04-22 3:44PM EDT | 2024-08-16 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| PSX240920P00140000 | 2024-04-19 11:47AM EDT | 2024-09-20 | 5.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX241115P00140000 | 2024-04-18 1:47PM EDT | 2024-11-15 | 7.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| PSX241220P00140000 | 2024-04-22 1:41PM EDT | 2024-12-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| PSX250117P00140000 | 2024-04-22 3:32PM EDT | 2025-01-17 | 7.49 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| PSX250620P00140000 | 2024-04-23 11:31AM EDT | 2025-06-20 | 10.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PSX260116P00140000 | 2024-04-18 1:18PM EDT | 2026-01-16 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.