Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426C00155000 | 2024-04-24 11:56AM EDT | 2024-04-26 | 3.39 | 3.90 | 4.20 | -1.11 | -24.67% | 5 | 45 | 52.00% |
| PSX240503C00155000 | 2024-04-24 1:02PM EDT | 2024-05-03 | 4.70 | 5.00 | 5.30 | -1.30 | -21.67% | 8 | 35 | 38.18% |
| PSX240510C00155000 | 2024-04-23 9:52AM EDT | 2024-05-10 | 5.00 | 4.60 | 6.00 | 0.00 | - | 2 | 12 | 34.20% |
| PSX240517C00155000 | 2024-04-24 3:10PM EDT | 2024-05-17 | 6.50 | 6.40 | 6.60 | -1.00 | -13.33% | 12 | 986 | 32.46% |
| PSX240524C00155000 | 2024-04-24 1:10PM EDT | 2024-05-24 | 7.00 | 6.70 | 8.40 | -0.70 | -9.09% | 39 | 51 | 38.68% |
| PSX240531C00155000 | 2024-04-24 11:15AM EDT | 2024-05-31 | 6.30 | 7.00 | 8.90 | -1.70 | -21.25% | 4 | 6 | 37.38% |
| PSX240621C00155000 | 2024-04-24 10:49AM EDT | 2024-06-21 | 8.05 | 8.50 | 8.70 | -0.47 | -5.52% | 3 | 1,086 | 29.04% |
| PSX240719C00155000 | 2024-04-24 3:01PM EDT | 2024-07-19 | 10.10 | 10.20 | 10.60 | -0.21 | -2.04% | 26 | 847 | 30.19% |
| PSX240816C00155000 | 2024-04-23 3:46PM EDT | 2024-08-16 | 12.60 | 11.60 | 12.40 | 0.00 | - | 7 | 130 | 31.43% |
| PSX240920C00155000 | 2024-04-23 2:05PM EDT | 2024-09-20 | 14.10 | 12.70 | 13.60 | 0.00 | - | 19 | 56 | 30.53% |
| PSX241115C00155000 | 2024-04-22 9:33AM EDT | 2024-11-15 | 13.67 | 15.80 | 16.30 | 0.00 | - | 1 | 2 | 31.85% |
| PSX241220C00155000 | 2024-04-19 1:32PM EDT | 2024-12-20 | 16.00 | 16.50 | 17.20 | 0.00 | - | 1 | 49 | 31.24% |
| PSX250117C00155000 | 2024-04-22 9:33AM EDT | 2025-01-17 | 15.80 | 18.00 | 18.50 | 0.00 | - | 5 | 332 | 32.02% |
| PSX250620C00155000 | 2024-04-19 11:24AM EDT | 2025-06-20 | 21.00 | 22.40 | 23.00 | 0.00 | - | 5 | 102 | 32.31% |
| PSX260116C00155000 | 2024-04-19 9:38AM EDT | 2026-01-16 | 26.08 | 26.60 | 27.80 | 0.00 | - | 1 | 104 | 32.36% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426P00155000 | 2024-04-24 3:50PM EDT | 2024-04-26 | 1.05 | 1.00 | 1.20 | +0.05 | +5.00% | 20 | 102 | 50.54% |
| PSX240503P00155000 | 2024-04-24 9:36AM EDT | 2024-05-03 | 2.17 | 2.00 | 2.10 | +0.22 | +11.28% | 2 | 31 | 33.79% |
| PSX240510P00155000 | 2024-04-22 3:35PM EDT | 2024-05-10 | 3.10 | 2.60 | 2.75 | 0.00 | - | 1 | 9 | 30.55% |
| PSX240517P00155000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 3.65 | 3.60 | 3.80 | +0.05 | +1.39% | 2 | 612 | 32.41% |
| PSX240524P00155000 | 2024-04-24 2:34PM EDT | 2024-05-24 | 4.40 | 3.90 | 5.40 | +0.09 | +2.09% | 1 | 8 | 37.49% |
| PSX240531P00155000 | 2024-04-24 2:34PM EDT | 2024-05-31 | 4.75 | 4.30 | 4.60 | +0.14 | +3.04% | 3 | 2 | 29.66% |
| PSX240621P00155000 | 2024-04-23 3:48PM EDT | 2024-06-21 | 5.80 | 5.50 | 5.70 | +0.47 | +8.82% | 1 | 185 | 28.19% |
| PSX240719P00155000 | 2024-04-24 10:44AM EDT | 2024-07-19 | 7.00 | 6.60 | 6.90 | -0.50 | -6.67% | 1 | 116 | 27.17% |
| PSX240816P00155000 | 2024-04-22 11:07AM EDT | 2024-08-16 | 8.55 | 7.80 | 8.10 | 0.00 | - | 10 | 78 | 27.08% |
| PSX240920P00155000 | 2024-04-22 3:24PM EDT | 2024-09-20 | 9.70 | 9.30 | 9.60 | 0.00 | - | 4 | 20 | 27.48% |
| PSX241115P00155000 | 2024-04-18 10:52AM EDT | 2024-11-15 | 12.50 | 10.70 | 11.30 | 0.00 | - | 1 | 10 | 27.10% |
| PSX241220P00155000 | 2024-04-22 3:33PM EDT | 2024-12-20 | 12.40 | 11.90 | 12.30 | 0.00 | - | 53 | 62 | 27.05% |
| PSX250117P00155000 | 2024-04-17 3:41PM EDT | 2025-01-17 | 13.70 | 12.80 | 13.10 | 0.00 | - | 8 | 21 | 27.10% |
| PSX250620P00155000 | 2024-04-22 9:51AM EDT | 2025-06-20 | 17.58 | 15.80 | 16.50 | 0.00 | - | 1 | 3 | 26.73% |
| PSX260116P00155000 | 2024-04-24 3:10PM EDT | 2026-01-16 | 19.37 | 19.00 | 19.80 | +3.57 | +22.59% | 13 | 8 | 25.92% |
© 2024 Yahoo. All rights reserved.