PHINIA Inc. (PHIN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHIN240816C00025000 | 2024-02-21 10:34AM EDT | 25.00 | 7.90 | 12.40 | 15.40 | 0.00 | - | - | 0 | 132.32% |
| PHIN240816C00027500 | 2024-04-29 1:53PM EDT | 27.50 | 13.50 | 16.00 | 19.30 | 0.00 | - | 2 | 1 | 240.58% |
| PHIN240816C00030000 | 2024-05-17 3:58PM EDT | 30.00 | 15.13 | 10.70 | 13.90 | 0.00 | - | 79 | 87 | 141.70% |
| PHIN240816C00032500 | 2024-05-01 9:46AM EDT | 32.50 | 8.90 | 10.60 | 15.20 | 0.00 | - | 2 | 14 | 186.13% |
| PHIN240816C00035000 | 2024-06-27 9:30AM EDT | 35.00 | 5.15 | 4.60 | 6.30 | 0.00 | - | 1 | 54 | 56.89% |
| PHIN240816C00037500 | 2024-07-02 1:41PM EDT | 37.50 | 2.65 | 2.75 | 3.20 | -4.90 | -64.90% | 1 | 2 | 42.92% |
| PHIN240816C00040000 | 2024-07-01 3:32PM EDT | 40.00 | 2.13 | 1.45 | 1.75 | 0.00 | - | 1 | 155 | 38.94% |
| PHIN240816C00042500 | 2024-07-02 12:11PM EDT | 42.50 | 0.80 | 0.65 | 0.95 | -0.70 | -46.67% | 1 | 41 | 39.16% |
| PHIN240816C00045000 | 2024-07-02 1:29PM EDT | 45.00 | 0.30 | 0.00 | 0.55 | -0.28 | -48.28% | 1 | 90 | 41.31% |
| PHIN240816C00047500 | 2024-05-29 9:56AM EDT | 47.50 | 2.20 | 0.00 | 0.85 | 0.00 | - | 1 | 9 | 58.94% |
| PHIN240816C00050000 | 2024-05-24 9:43AM EDT | 50.00 | 1.00 | 0.00 | 1.70 | 0.00 | - | 1 | 55 | 67.97% |
| PHIN240816C00052500 | 2024-05-20 1:04PM EDT | 52.50 | 0.80 | 0.00 | 1.80 | 0.00 | - | - | 16 | 77.59% |
| PHIN240816C00055000 | 2024-05-20 9:38AM EDT | 55.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | - | 1 | 88.04% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHIN240816P00025000 | 2024-03-28 11:09AM EDT | 25.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 2 | 6 | 108.55% |
| PHIN240816P00027500 | 2024-02-23 4:22PM EDT | 27.50 | 0.65 | 0.15 | 1.15 | 0.00 | - | 1 | 20 | 87.45% |
| PHIN240816P00030000 | 2024-02-29 2:29PM EDT | 30.00 | 1.30 | 0.30 | 2.00 | 0.00 | - | 10 | 11 | 87.26% |
| PHIN240816P00032500 | 2024-07-01 9:30AM EDT | 32.50 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 4 | 62.60% |
| PHIN240816P00035000 | 2024-05-03 9:35AM EDT | 35.00 | 0.82 | 0.00 | 1.00 | 0.00 | - | 2 | 153 | 48.44% |
| PHIN240816P00037500 | 2024-07-02 12:05PM EDT | 37.50 | 1.10 | 1.00 | 1.40 | +0.05 | +4.76% | 2 | 5 | 38.67% |
| PHIN240816P00040000 | 2024-07-02 10:46AM EDT | 40.00 | 1.85 | 2.05 | 2.55 | -0.25 | -11.90% | 1 | 536 | 36.77% |
| PHIN240816P00042500 | 2024-05-21 11:48AM EDT | 42.50 | 2.00 | 2.75 | 5.40 | 0.00 | - | 5 | 41 | 59.38% |
| PHIN240816P00045000 | 2024-06-03 2:18PM EDT | 45.00 | 2.40 | 5.90 | 6.40 | 0.00 | - | 1 | 29 | 39.40% |
| PHIN240816P00047500 | 2024-05-29 9:56AM EDT | 47.50 | 3.70 | 8.30 | 9.00 | 0.00 | - | - | 0 | 51.66% |
© 2024 Yahoo. All rights reserved.