Phillips 66 (PSX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Strike:165.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426C00165000 | 2024-04-24 10:14AM EDT | 2024-04-26 | 0.40 | 0.20 | 0.30 | -0.25 | -38.46% | 2 | 161 | 43.90% |
| PSX240503C00165000 | 2024-04-24 10:40AM EDT | 2024-05-03 | 1.03 | 0.80 | 0.90 | -0.37 | -26.43% | 2 | 68 | 34.11% |
| PSX240510C00165000 | 2024-04-23 12:07PM EDT | 2024-05-10 | 1.75 | 1.30 | 1.45 | 0.00 | - | 5 | 22 | 31.73% |
| PSX240517C00165000 | 2024-04-24 10:48AM EDT | 2024-05-17 | 1.75 | 1.75 | 1.90 | -0.85 | -32.69% | 12 | 3,624 | 30.20% |
| PSX240524C00165000 | 2024-04-23 12:33PM EDT | 2024-05-24 | 2.60 | 2.10 | 2.30 | -0.20 | -7.14% | 5 | 106 | 29.19% |
| PSX240531C00165000 | 2024-04-18 3:02PM EDT | 2024-05-31 | 2.00 | 2.45 | 2.70 | 0.00 | - | 10 | 13 | 28.65% |
| PSX240621C00165000 | 2024-04-23 2:51PM EDT | 2024-06-21 | 4.59 | 3.70 | 3.80 | 0.00 | - | 23 | 431 | 27.83% |
| PSX240719C00165000 | 2024-04-23 2:47PM EDT | 2024-07-19 | 6.10 | 5.10 | 5.40 | 0.00 | - | 2 | 1,421 | 28.49% |
| PSX240816C00165000 | 2024-04-23 1:26PM EDT | 2024-08-16 | 7.98 | 6.70 | 7.00 | 0.00 | - | 1 | 554 | 29.49% |
| PSX240920C00165000 | 2024-04-22 3:04PM EDT | 2024-09-20 | 8.85 | 8.10 | 8.30 | 0.00 | - | 5 | 198 | 29.13% |
| PSX241115C00165000 | 2024-04-23 12:25PM EDT | 2024-11-15 | 11.10 | 10.50 | 10.90 | 0.00 | - | 1 | 29 | 30.45% |
| PSX241220C00165000 | 2024-04-19 3:38PM EDT | 2024-12-20 | 11.30 | 11.60 | 11.90 | 0.00 | - | 5 | 99 | 30.13% |
| PSX250117C00165000 | 2024-04-23 3:46PM EDT | 2025-01-17 | 13.90 | 12.90 | 13.20 | 0.00 | - | 1 | 293 | 30.95% |
| PSX250620C00165000 | 2024-04-05 3:02PM EDT | 2025-06-20 | 27.18 | 17.20 | 17.80 | 0.00 | - | 1 | 40 | 31.51% |
| PSX260116C00165000 | 2024-04-23 11:19AM EDT | 2026-01-16 | 22.76 | 21.70 | 22.40 | 0.00 | - | 5 | 82 | 31.35% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426P00165000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 6.60 | 8.20 | 8.50 | 0.00 | - | 6 | 54 | 42.48% |
| PSX240503P00165000 | 2024-04-23 11:29AM EDT | 2024-05-03 | 8.31 | 8.70 | 9.20 | 0.00 | - | 2 | 92 | 35.01% |
| PSX240510P00165000 | 2024-04-19 10:59AM EDT | 2024-05-10 | 10.26 | 9.10 | 9.50 | 0.00 | - | 2 | 11 | 29.93% |
| PSX240517P00165000 | 2024-04-18 9:36AM EDT | 2024-05-17 | 11.72 | 10.20 | 10.60 | 0.00 | - | 1 | 343 | 33.66% |
| PSX240524P00165000 | 2024-04-19 9:54AM EDT | 2024-05-24 | 12.00 | 10.60 | 11.10 | 0.00 | - | 1 | 6 | 32.75% |
| PSX240621P00165000 | 2024-04-16 9:56AM EDT | 2024-06-21 | 10.77 | 11.90 | 12.20 | 0.00 | - | 1 | 109 | 28.55% |
| PSX240719P00165000 | 2024-04-18 9:31AM EDT | 2024-07-19 | 12.72 | 12.70 | 13.10 | 0.00 | - | 5 | 50 | 26.66% |
| PSX240816P00165000 | 2024-04-18 3:05PM EDT | 2024-08-16 | 16.40 | 13.60 | 14.00 | 0.00 | - | 2 | 85 | 25.88% |
| PSX240920P00165000 | 2024-04-24 9:43AM EDT | 2024-09-20 | 14.80 | 15.00 | 15.40 | +2.50 | +20.33% | 1 | 13 | 26.26% |
| PSX241115P00165000 | 2024-04-04 9:33AM EDT | 2024-11-15 | 10.10 | 16.70 | 17.10 | 0.00 | - | 3 | 1 | 26.10% |
| PSX241220P00165000 | 2024-04-05 12:09PM EDT | 2024-12-20 | 11.80 | 17.50 | 17.90 | 0.00 | - | 1 | 2 | 25.72% |
| PSX250117P00165000 | 2024-04-22 3:04PM EDT | 2025-01-17 | 18.10 | 18.40 | 18.70 | 0.00 | - | 1 | 16 | 25.85% |
| PSX250620P00165000 | 2024-04-09 9:41AM EDT | 2025-06-20 | 17.80 | 21.40 | 22.30 | 0.00 | - | 3 | 3 | 25.99% |
| PSX260116P00165000 | 2024-04-10 11:51AM EDT | 2026-01-16 | 21.90 | 24.30 | 26.30 | 0.00 | - | 3 | 9 | 26.11% |
© 2024 Yahoo. All rights reserved.