Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524C00135000 | 2024-05-01 10:20AM EDT | 135.00 | 8.30 | 9.00 | 9.60 | 0.00 | - | 2 | 3 | 28.96% |
| PSX240524C00140000 | 2024-05-02 10:23AM EDT | 140.00 | 5.50 | 5.20 | 5.60 | 0.00 | - | 2 | 11 | 25.82% |
| PSX240524C00150000 | 2024-05-03 3:45PM EDT | 150.00 | 1.05 | 0.95 | 1.10 | -0.40 | -27.59% | 1 | 96 | 24.04% |
| PSX240524C00155000 | 2024-05-03 3:53PM EDT | 155.00 | 0.45 | 0.30 | 0.45 | +0.14 | +45.16% | 10 | 54 | 25.29% |
| PSX240524C00160000 | 2024-05-02 10:36AM EDT | 160.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 9 | 25 | 27.15% |
| PSX240524C00165000 | 2024-05-03 3:31PM EDT | 165.00 | 0.08 | 0.00 | 0.10 | -0.10 | -55.56% | 3 | 115 | 29.40% |
| PSX240524C00170000 | 2024-04-26 1:21PM EDT | 170.00 | 0.34 | 0.00 | 0.10 | 0.00 | - | 2 | 43 | 34.57% |
| PSX240524C00175000 | 2024-04-30 11:08AM EDT | 175.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 57.62% |
| PSX240524C00180000 | 2024-04-30 11:08AM EDT | 180.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 14 | 23 | 54.98% |
| PSX240524C00185000 | 2024-04-22 2:47PM EDT | 185.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 4 | 34 | 60.16% |
| PSX240524C00190000 | 2024-04-30 3:38PM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 65.14% |
| PSX240524C00195000 | 2024-05-02 10:22AM EDT | 195.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 69.87% |
| PSX240524C00200000 | 2024-04-11 12:17PM EDT | 200.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | - | 3 | 73.58% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524P00090000 | 2024-04-10 10:42AM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 106.15% |
| PSX240524P00130000 | 2024-04-26 3:34PM EDT | 130.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 2 | 2 | 30.52% |
| PSX240524P00135000 | 2024-05-02 1:11PM EDT | 135.00 | 0.90 | 0.85 | 1.00 | -0.11 | -10.89% | 1 | 9 | 29.08% |
| PSX240524P00140000 | 2024-05-02 10:23AM EDT | 140.00 | 2.77 | 2.15 | 2.35 | 0.00 | - | 4 | 41 | 28.69% |
| PSX240524P00145000 | 2024-05-03 9:56AM EDT | 145.00 | 4.41 | 4.50 | 4.80 | -0.22 | -4.75% | 2 | 37 | 29.47% |
| PSX240524P00150000 | 2024-05-01 12:24PM EDT | 150.00 | 9.05 | 7.80 | 8.80 | -2.56 | -22.05% | 5 | 42 | 35.36% |
| PSX240524P00155000 | 2024-05-02 10:28AM EDT | 155.00 | 12.79 | 11.70 | 13.20 | 0.00 | - | 1 | 15 | 40.75% |
| PSX240524P00160000 | 2024-04-30 1:58PM EDT | 160.00 | 16.49 | 15.60 | 18.10 | 0.00 | - | 2 | 8 | 48.85% |
| PSX240524P00165000 | 2024-04-19 9:54AM EDT | 165.00 | 12.00 | 21.50 | 23.80 | 0.00 | - | 1 | 6 | 51.73% |
| PSX240524P00170000 | 2024-04-26 9:40AM EDT | 170.00 | 18.75 | 25.60 | 29.30 | 0.00 | - | 1 | 3 | 56.20% |
© 2024 Yahoo. All rights reserved.