Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240419C00175000 | 2024-04-18 11:16AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 4 | 448 | 105.47% |
| PSX240426C00175000 | 2024-04-17 12:08PM EDT | 2024-04-26 | 0.17 | 0.05 | 0.10 | 0.00 | - | 3 | 26 | 45.31% |
| PSX240503C00175000 | 2024-04-17 10:05AM EDT | 2024-05-03 | 0.45 | 0.10 | 0.20 | 0.00 | - | 1 | 100 | 37.31% |
| PSX240510C00175000 | 2024-04-17 12:51PM EDT | 2024-05-10 | 0.55 | 0.20 | 0.35 | 0.00 | - | 1 | 50 | 34.47% |
| PSX240517C00175000 | 2024-04-18 3:12PM EDT | 2024-05-17 | 0.45 | 0.35 | 0.50 | -0.35 | -43.75% | 17 | 382 | 32.52% |
| PSX240524C00175000 | 2024-04-18 12:25PM EDT | 2024-05-24 | 0.68 | 0.50 | 0.65 | -0.57 | -45.60% | 3 | 8 | 31.13% |
| PSX240531C00175000 | 2024-04-18 3:43PM EDT | 2024-05-31 | 0.75 | 0.65 | 0.80 | -0.88 | -53.99% | 2 | 13 | 30.08% |
| PSX240621C00175000 | 2024-04-18 1:52PM EDT | 2024-06-21 | 1.30 | 1.30 | 1.40 | -0.85 | -39.53% | 36 | 374 | 29.05% |
| PSX240719C00175000 | 2024-04-18 3:08PM EDT | 2024-07-19 | 2.29 | 2.15 | 2.35 | -1.11 | -32.65% | 7 | 77 | 28.98% |
| PSX240816C00175000 | 2024-04-18 3:49PM EDT | 2024-08-16 | 3.40 | 3.20 | 3.40 | -1.60 | -32.00% | 104 | 309 | 29.40% |
| PSX240920C00175000 | 2024-04-18 3:46PM EDT | 2024-09-20 | 4.40 | 4.20 | 4.50 | -1.30 | -22.81% | 8 | 126 | 29.27% |
| PSX241115C00175000 | 2024-04-11 11:27AM EDT | 2024-11-15 | 10.96 | 6.20 | 6.60 | 0.00 | - | 1 | 15 | 30.27% |
| PSX241220C00175000 | 2024-04-08 3:20PM EDT | 2024-12-20 | 15.10 | 7.00 | 7.40 | 0.00 | - | 2 | 45 | 29.79% |
| PSX250117C00175000 | 2024-04-18 2:59PM EDT | 2025-01-17 | 8.20 | 8.20 | 8.50 | -2.35 | -22.27% | 1 | 238 | 30.46% |
| PSX250620C00175000 | 2024-04-05 3:02PM EDT | 2025-06-20 | 22.23 | 12.00 | 12.60 | 0.00 | - | 1 | 13 | 30.84% |
| PSX260116C00175000 | 2024-04-15 9:39AM EDT | 2026-01-16 | 22.76 | 16.30 | 17.30 | 0.00 | - | 1 | 49 | 31.16% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240419P00175000 | 2024-04-17 1:50PM EDT | 2024-04-19 | 18.40 | 21.20 | 21.90 | 0.00 | - | 48 | 4 | 145.70% |
| PSX240503P00175000 | 2024-04-17 10:37AM EDT | 2024-05-03 | 15.75 | 19.70 | 23.30 | 0.00 | - | 40 | 45 | 62.82% |
| PSX240517P00175000 | 2024-04-08 12:04PM EDT | 2024-05-17 | 9.40 | 21.60 | 23.80 | 0.00 | - | 4 | 312 | 49.63% |
| PSX240621P00175000 | 2024-04-05 11:40AM EDT | 2024-06-21 | 10.50 | 22.10 | 23.90 | 0.00 | - | 2 | 110 | 33.99% |
| PSX240719P00175000 | 2024-04-16 1:18PM EDT | 2024-07-19 | 19.35 | 21.60 | 24.60 | 0.00 | - | 2 | 26 | 31.51% |
| PSX240816P00175000 | 2024-04-11 1:34PM EDT | 2024-08-16 | 16.10 | 23.70 | 25.80 | 0.00 | - | 2 | 27 | 31.94% |
| PSX240920P00175000 | 2024-04-04 12:08PM EDT | 2024-09-20 | 12.86 | 22.90 | 25.30 | 0.00 | - | 6 | 8 | 26.55% |
| PSX241115P00175000 | 2024-04-03 3:35PM EDT | 2024-11-15 | 15.20 | 25.50 | 28.00 | 0.00 | - | 1 | 1 | 29.60% |
| PSX250117P00175000 | 2024-04-11 2:38PM EDT | 2025-01-17 | 20.50 | 27.00 | 28.90 | 0.00 | - | 14 | 19 | 27.86% |
| PSX260116P00175000 | 2024-04-12 3:02PM EDT | 2026-01-16 | 28.60 | 31.40 | 33.90 | 0.00 | - | 3 | 14 | 24.80% |
© 2024 Yahoo. All rights reserved.