Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503C00185000 | 2024-04-15 1:51PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 263.09% |
| PSX240510C00185000 | 2024-04-22 9:41AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 96.88% |
| PSX240517C00185000 | 2024-04-26 10:12AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 107 | 70.75% |
| PSX240524C00185000 | 2024-04-22 2:47PM EDT | 2024-05-24 | 0.32 | 0.00 | 0.95 | 0.00 | - | 4 | 34 | 61.13% |
| PSX240621C00185000 | 2024-05-02 11:51AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 5 | 181 | 31.25% |
| PSX240719C00185000 | 2024-04-29 10:36AM EDT | 2024-07-19 | 0.45 | 0.10 | 0.20 | 0.00 | - | 1 | 38 | 27.81% |
| PSX240816C00185000 | 2024-04-30 9:31AM EDT | 2024-08-16 | 0.90 | 0.40 | 0.50 | 0.00 | - | 1 | 39 | 28.15% |
| PSX240920C00185000 | 2024-05-01 9:51AM EDT | 2024-09-20 | 0.75 | 0.75 | 0.85 | 0.00 | - | 5 | 45 | 27.34% |
| PSX241115C00185000 | 2024-05-01 9:34AM EDT | 2024-11-15 | 1.86 | 1.70 | 1.90 | 0.00 | - | 3 | 15 | 28.47% |
| PSX241220C00185000 | 2024-04-03 12:05PM EDT | 2024-12-20 | 11.89 | 2.20 | 2.40 | 0.00 | - | 2 | 26 | 28.14% |
| PSX250117C00185000 | 2024-05-01 2:36PM EDT | 2025-01-17 | 2.20 | 2.75 | 2.95 | 0.00 | - | 3 | 108 | 28.39% |
| PSX250620C00185000 | 2024-03-27 11:04AM EDT | 2025-06-20 | 10.80 | 6.20 | 8.70 | 0.00 | - | 2 | 3 | 34.47% |
| PSX260116C00185000 | 2024-04-15 9:49AM EDT | 2026-01-16 | 18.79 | 7.60 | 9.40 | 0.00 | - | 10 | 35 | 29.12% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00185000 | 2024-04-08 9:34AM EDT | 2024-05-17 | 16.00 | 40.20 | 43.10 | 0.00 | - | 2 | 3 | 75.44% |
| PSX240719P00185000 | 2024-04-04 12:53PM EDT | 2024-07-19 | 16.40 | 40.10 | 43.50 | 0.00 | - | 1 | 1 | 48.36% |
| PSX241220P00185000 | 2024-04-03 10:20AM EDT | 2024-12-20 | 22.80 | 40.80 | 43.60 | 0.00 | - | 8 | 8 | 28.43% |
| PSX250117P00185000 | 2024-04-03 11:44AM EDT | 2025-01-17 | 22.40 | 40.50 | 43.40 | 0.00 | - | 6 | 8 | 26.17% |
© 2024 Yahoo. All rights reserved.