Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:150.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426C00150000 | 2024-04-25 3:55PM EDT | 2024-04-26 | 7.30 | 0.00 | 0.00 | 0.00 | - | 14 | 35 | 0.00% |
| PSX240503C00150000 | 2024-04-25 3:29PM EDT | 2024-05-03 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| PSX240510C00150000 | 2024-04-25 11:14AM EDT | 2024-05-10 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| PSX240517C00150000 | 2024-04-25 11:33AM EDT | 2024-05-17 | 9.10 | 0.00 | 0.00 | 0.00 | - | 16 | 473 | 0.00% |
| PSX240524C00150000 | 2024-04-23 11:47AM EDT | 2024-05-24 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 0.00% |
| PSX240531C00150000 | 2024-04-24 9:38AM EDT | 2024-05-31 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| PSX240621C00150000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 11.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,479 | 0.00% |
| PSX240719C00150000 | 2024-04-24 11:38AM EDT | 2024-07-19 | 12.60 | 0.00 | 0.00 | 0.00 | - | 4 | 441 | 0.00% |
| PSX240816C00150000 | 2024-04-25 11:46AM EDT | 2024-08-16 | 14.04 | 0.00 | 0.00 | 0.00 | - | 29 | 250 | 0.00% |
| PSX240920C00150000 | 2024-04-25 3:16PM EDT | 2024-09-20 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| PSX241115C00150000 | 2024-04-04 12:47PM EDT | 2024-11-15 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| PSX241220C00150000 | 2024-04-12 2:31PM EDT | 2024-12-20 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 0.00% |
| PSX250117C00150000 | 2024-04-22 2:53PM EDT | 2025-01-17 | 21.30 | 0.00 | 0.00 | 0.00 | - | 10 | 607 | 0.00% |
| PSX250620C00150000 | 2024-04-18 11:27AM EDT | 2025-06-20 | 23.75 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| PSX260116C00150000 | 2024-04-24 2:34PM EDT | 2026-01-16 | 29.39 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426P00150000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 94 | 217 | 25.00% |
| PSX240503P00150000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 0.77 | 0.00 | 0.00 | 0.00 | - | 12 | 30 | 6.25% |
| PSX240510P00150000 | 2024-04-25 3:01PM EDT | 2024-05-10 | 1.23 | 0.00 | 0.00 | 0.00 | - | 8 | 34 | 6.25% |
| PSX240517P00150000 | 2024-04-25 3:33PM EDT | 2024-05-17 | 1.87 | 0.00 | 0.00 | 0.00 | - | 57 | 1,592 | 6.25% |
| PSX240524P00150000 | 2024-04-25 1:38PM EDT | 2024-05-24 | 2.35 | 0.00 | 0.00 | 0.00 | - | 28 | 43 | 3.13% |
| PSX240531P00150000 | 2024-04-19 3:50PM EDT | 2024-05-31 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 3.13% |
| PSX240621P00150000 | 2024-04-25 1:05PM EDT | 2024-06-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 90 | 449 | 3.13% |
| PSX240719P00150000 | 2024-04-19 3:47PM EDT | 2024-07-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 3.13% |
| PSX240816P00150000 | 2024-04-11 11:26AM EDT | 2024-08-16 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 1.56% |
| PSX240920P00150000 | 2024-04-22 1:31PM EDT | 2024-09-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 1.56% |
| PSX241115P00150000 | 2024-04-18 2:52PM EDT | 2024-11-15 | 11.10 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 1.56% |
| PSX241220P00150000 | 2024-04-23 2:53PM EDT | 2024-12-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 11 | 26 | 1.56% |
| PSX250117P00150000 | 2024-04-23 2:54PM EDT | 2025-01-17 | 10.49 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 1.56% |
| PSX250620P00150000 | 2024-04-25 2:00PM EDT | 2025-06-20 | 14.08 | 0.00 | 0.00 | 0.00 | - | 42 | 99 | 0.78% |
| PSX260116P00150000 | 2024-04-15 1:27PM EDT | 2026-01-16 | 17.00 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 0.78% |
© 2024 Yahoo. All rights reserved.