Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503C00180000 | 2024-04-19 3:15PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.65 | 0.00 | - | 5 | 9 | 243.56% |
| PSX240510C00180000 | 2024-04-22 9:41AM EDT | 2024-05-10 | 0.11 | 0.00 | 0.75 | 0.00 | - | 5 | 14 | 88.48% |
| PSX240517C00180000 | 2024-05-01 11:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 394 | 64.60% |
| PSX240524C00180000 | 2024-04-30 11:08AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.75 | 0.00 | - | 14 | 23 | 53.32% |
| PSX240531C00180000 | 2024-04-19 10:30AM EDT | 2024-05-31 | 0.66 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 53.78% |
| PSX240607C00180000 | 2024-04-25 3:42PM EDT | 2024-06-07 | 0.66 | 0.00 | 0.10 | 0.00 | - | - | 1 | 33.50% |
| PSX240621C00180000 | 2024-05-01 11:49AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 258 | 30.18% |
| PSX240719C00180000 | 2024-05-02 12:51PM EDT | 2024-07-19 | 0.25 | 0.20 | 0.35 | -0.08 | -24.24% | 6 | 240 | 27.95% |
| PSX240816C00180000 | 2024-04-30 1:05PM EDT | 2024-08-16 | 0.75 | 0.65 | 0.75 | 0.00 | - | 1 | 74 | 28.13% |
| PSX240920C00180000 | 2024-05-02 10:20AM EDT | 2024-09-20 | 1.13 | 1.10 | 1.20 | +0.18 | +18.95% | 10 | 79 | 27.37% |
| PSX241115C00180000 | 2024-04-30 2:48PM EDT | 2024-11-15 | 2.52 | 2.25 | 2.45 | 0.00 | - | 2 | 22 | 28.52% |
| PSX241220C00180000 | 2024-05-01 3:21PM EDT | 2024-12-20 | 2.39 | 2.80 | 3.10 | 0.00 | - | 3 | 52 | 28.44% |
| PSX250117C00180000 | 2024-04-30 3:34PM EDT | 2025-01-17 | 3.62 | 3.40 | 3.70 | 0.00 | - | 40 | 146 | 28.63% |
| PSX250620C00180000 | 2024-04-30 3:50PM EDT | 2025-06-20 | 6.50 | 6.10 | 6.80 | +0.02 | +0.31% | 1 | 27 | 29.08% |
| PSX260116C00180000 | 2024-05-02 12:48PM EDT | 2026-01-16 | 10.20 | 9.90 | 10.60 | +1.05 | +11.48% | 2 | 85 | 29.36% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00180000 | 2024-04-02 3:27PM EDT | 2024-05-17 | 12.80 | 35.70 | 38.20 | 0.00 | - | - | 40 | 76.37% |
| PSX240621P00180000 | 2024-04-04 12:01PM EDT | 2024-06-21 | 12.20 | 35.60 | 38.70 | 0.00 | - | 6 | 6 | 57.52% |
| PSX240719P00180000 | 2024-04-05 9:57AM EDT | 2024-07-19 | 14.50 | 35.60 | 38.80 | 0.00 | - | 3 | 2 | 46.66% |
| PSX240816P00180000 | 2024-04-05 10:51AM EDT | 2024-08-16 | 15.30 | 34.60 | 39.40 | 0.00 | - | 1 | 49 | 42.91% |
| PSX240920P00180000 | 2024-04-02 1:19PM EDT | 2024-09-20 | 18.30 | 35.40 | 37.90 | 0.00 | - | - | 1 | 30.53% |
| PSX241220P00180000 | 2024-04-03 2:15PM EDT | 2024-12-20 | 18.03 | 37.20 | 38.10 | 0.00 | - | 1 | 2 | 24.59% |
| PSX250117P00180000 | 2024-04-01 10:19AM EDT | 2025-01-17 | 24.01 | 40.60 | 42.10 | 0.00 | - | 6 | 12 | 34.69% |
© 2024 Yahoo. All rights reserved.