Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00145000 | 2024-05-09 1:29PM EDT | 2024-05-10 | 2.71 | 1.85 | 3.00 | -0.26 | -8.75% | 10 | 55 | 38.28% |
| PSX240517C00145000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 3.60 | 0.00 | 0.00 | -0.20 | -5.26% | 24 | 0 | 0.00% |
| PSX240524C00145000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 2.85 | 3.80 | 4.50 | 0.00 | - | 4 | 49 | 24.85% |
| PSX240531C00145000 | 2024-05-09 10:37AM EDT | 2024-05-31 | 5.70 | 0.00 | 0.00 | +1.60 | +39.02% | 1 | 0 | 0.00% |
| PSX240607C00145000 | 2024-05-09 11:39AM EDT | 2024-06-07 | 5.33 | 0.00 | 0.00 | +0.13 | +2.50% | 16 | 0 | 0.00% |
| PSX240614C00145000 | 2024-05-09 11:48AM EDT | 2024-06-14 | 5.80 | 5.50 | 5.80 | 0.00 | - | 1 | 2 | 23.47% |
| PSX240621C00145000 | 2024-05-09 1:43PM EDT | 2024-06-21 | 5.90 | 0.00 | 0.00 | -0.20 | -3.28% | 148 | 0 | 0.00% |
| PSX240719C00145000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 7.90 | 0.00 | 0.00 | -0.20 | -2.47% | 12 | 0 | 0.00% |
| PSX240816C00145000 | 2024-05-08 1:56PM EDT | 2024-08-16 | 9.70 | 9.60 | 10.70 | 0.00 | - | 19 | 396 | 30.53% |
| PSX240920C00145000 | 2024-05-07 12:06PM EDT | 2024-09-20 | 9.50 | 10.30 | 11.30 | 0.00 | - | 7 | 66 | 27.95% |
| PSX241115C00145000 | 2024-05-09 10:24AM EDT | 2024-11-15 | 14.10 | 0.00 | 0.00 | +0.59 | +4.37% | 13 | 0 | 0.00% |
| PSX241220C00145000 | 2024-05-08 12:19PM EDT | 2024-12-20 | 14.20 | 14.30 | 16.60 | 0.00 | - | 1 | 43 | 33.25% |
| PSX250117C00145000 | 2024-05-02 2:30PM EDT | 2025-01-17 | 14.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PSX250620C00145000 | 2024-05-03 3:55PM EDT | 2025-06-20 | 17.39 | 19.40 | 21.00 | 0.00 | - | 1 | 94 | 31.94% |
| PSX260116C00145000 | 2024-04-24 1:45PM EDT | 2026-01-16 | 32.50 | 23.50 | 24.70 | 0.00 | - | 1 | 171 | 30.91% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510P00145000 | 2024-05-09 10:40AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.10 | -0.25 | -75.76% | 39 | 47 | 27.74% |
| PSX240517P00145000 | 2024-05-09 2:22PM EDT | 2024-05-17 | 1.60 | 0.00 | 0.00 | +0.05 | +3.23% | 28 | 0 | 3.13% |
| PSX240524P00145000 | 2024-05-08 3:08PM EDT | 2024-05-24 | 2.30 | 1.90 | 2.15 | 0.00 | - | 4 | 54 | 28.17% |
| PSX240531P00145000 | 2024-05-08 3:26PM EDT | 2024-05-31 | 2.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| PSX240607P00145000 | 2024-05-08 3:08PM EDT | 2024-06-07 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PSX240614P00145000 | 2024-05-08 9:47AM EDT | 2024-06-14 | 4.40 | 3.20 | 3.50 | 0.00 | - | 10 | 15 | 25.84% |
| PSX240621P00145000 | 2024-05-09 2:14PM EDT | 2024-06-21 | 3.99 | 0.00 | 0.00 | +0.09 | +2.31% | 31 | 0 | 1.56% |
| PSX240719P00145000 | 2024-05-09 1:39PM EDT | 2024-07-19 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| PSX240816P00145000 | 2024-05-08 2:34PM EDT | 2024-08-16 | 6.50 | 6.20 | 6.50 | 0.00 | - | 14 | 307 | 25.62% |
| PSX240920P00145000 | 2024-05-08 10:45AM EDT | 2024-09-20 | 8.00 | 7.60 | 8.00 | 0.00 | - | 3 | 95 | 26.31% |
| PSX241115P00145000 | 2024-05-06 2:38PM EDT | 2024-11-15 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PSX241220P00145000 | 2024-05-09 3:59PM EDT | 2024-12-20 | 10.50 | 10.30 | 10.80 | -2.30 | -17.97% | 3 | 46 | 26.48% |
| PSX250117P00145000 | 2024-05-09 10:40AM EDT | 2025-01-17 | 10.80 | 0.00 | 0.00 | -3.90 | -26.53% | 2 | 0 | 0.78% |
| PSX250620P00145000 | 2024-05-06 12:45PM EDT | 2025-06-20 | 15.90 | 13.10 | 15.90 | 0.00 | - | 3 | 9 | 28.06% |
| PSX260116P00145000 | 2024-05-08 9:45AM EDT | 2026-01-16 | 18.70 | 17.20 | 19.30 | 0.00 | - | 1 | 168 | 27.34% |
© 2024 Yahoo. All rights reserved.