Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:170.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426C00170000 | 2024-04-23 1:29PM EDT | 2024-04-26 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| PSX240503C00170000 | 2024-04-24 1:56PM EDT | 2024-05-03 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 163 | 12.50% |
| PSX240510C00170000 | 2024-04-22 1:58PM EDT | 2024-05-10 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PSX240517C00170000 | 2024-04-24 3:39PM EDT | 2024-05-17 | 1.15 | 0.00 | 0.00 | 0.00 | - | 263 | 1,432 | 6.25% |
| PSX240524C00170000 | 2024-04-22 2:47PM EDT | 2024-05-24 | 1.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PSX240531C00170000 | 2024-04-24 2:34PM EDT | 2024-05-31 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 6.25% |
| PSX240621C00170000 | 2024-04-24 3:07PM EDT | 2024-06-21 | 2.67 | 0.00 | 0.00 | 0.00 | - | 21 | 251 | 3.13% |
| PSX240719C00170000 | 2024-04-24 10:07AM EDT | 2024-07-19 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 440 | 3.13% |
| PSX240816C00170000 | 2024-04-24 1:34PM EDT | 2024-08-16 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PSX240920C00170000 | 2024-04-24 3:08PM EDT | 2024-09-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 26 | 144 | 3.13% |
| PSX241115C00170000 | 2024-04-17 12:30PM EDT | 2024-11-15 | 9.50 | 0.00 | 0.00 | 0.00 | - | 10 | 98 | 3.13% |
| PSX241220C00170000 | 2024-04-24 3:05PM EDT | 2024-12-20 | 10.07 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 1.56% |
| PSX250117C00170000 | 2024-04-22 2:22PM EDT | 2025-01-17 | 11.98 | 0.00 | 0.00 | 0.00 | - | 20 | 798 | 1.56% |
| PSX250620C00170000 | 2024-04-23 10:39AM EDT | 2025-06-20 | 15.70 | 0.00 | 0.00 | 0.00 | - | 84 | 79 | 1.56% |
| PSX260116C00170000 | 2024-04-18 1:39PM EDT | 2026-01-16 | 18.50 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 1.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426P00170000 | 2024-04-22 1:58PM EDT | 2024-04-26 | 11.79 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| PSX240503P00170000 | 2024-04-17 9:59AM EDT | 2024-05-03 | 11.70 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 0.00% |
| PSX240510P00170000 | 2024-04-22 1:58PM EDT | 2024-05-10 | 12.16 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| PSX240517P00170000 | 2024-04-15 1:51PM EDT | 2024-05-17 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 369 | 0.00% |
| PSX240524P00170000 | 2024-04-19 9:57AM EDT | 2024-05-24 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| PSX240621P00170000 | 2024-04-18 1:58PM EDT | 2024-06-21 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| PSX240719P00170000 | 2024-04-17 2:53PM EDT | 2024-07-19 | 16.19 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 0.00% |
| PSX240816P00170000 | 2024-04-12 11:15AM EDT | 2024-08-16 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 592 | 0.00% |
| PSX240920P00170000 | 2024-04-24 9:41AM EDT | 2024-09-20 | 18.30 | 0.00 | 0.00 | 0.00 | - | 20 | 117 | 0.00% |
| PSX241115P00170000 | 2024-04-01 1:54PM EDT | 2024-11-15 | 16.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| PSX241220P00170000 | 2024-04-03 2:32PM EDT | 2024-12-20 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PSX250117P00170000 | 2024-04-24 3:18PM EDT | 2025-01-17 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| PSX250620P00170000 | 2024-04-16 11:46AM EDT | 2025-06-20 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| PSX260116P00170000 | 2024-04-15 9:45AM EDT | 2026-01-16 | 24.75 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 0.00% |
© 2024 Yahoo. All rights reserved.