Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240531C00145000 | 2024-05-03 2:22PM EDT | 145.00 | 3.03 | 2.95 | 3.20 | -1.05 | -25.74% | 3 | 23 | 24.18% |
| PSX240531C00150000 | 2024-05-03 11:56AM EDT | 150.00 | 1.40 | 1.35 | 1.50 | -0.50 | -26.32% | 20 | 89 | 23.98% |
| PSX240531C00155000 | 2024-05-03 10:10AM EDT | 155.00 | 0.76 | 0.55 | 0.70 | -0.24 | -24.00% | 1 | 41 | 24.93% |
| PSX240531C00160000 | 2024-05-03 1:48PM EDT | 160.00 | 0.25 | 0.20 | 0.30 | -0.17 | -40.48% | 2 | 9 | 25.64% |
| PSX240531C00165000 | 2024-05-03 10:10AM EDT | 165.00 | 0.15 | 0.05 | 0.15 | -0.06 | -28.57% | 1 | 21 | 27.25% |
| PSX240531C00170000 | 2024-05-02 1:49PM EDT | 170.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 5 | 173 | 29.88% |
| PSX240531C00175000 | 2024-05-02 10:22AM EDT | 175.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 10 | 49 | 34.18% |
| PSX240531C00180000 | 2024-04-19 10:30AM EDT | 180.00 | 0.66 | 0.00 | 1.85 | 0.00 | - | 1 | 3 | 57.89% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240531P00130000 | 2024-04-26 2:26PM EDT | 130.00 | 0.35 | 0.45 | 0.60 | 0.00 | - | 1 | 1 | 29.47% |
| PSX240531P00135000 | 2024-05-03 1:52PM EDT | 135.00 | 1.35 | 1.15 | 1.35 | +0.10 | +8.00% | 5 | 16 | 28.42% |
| PSX240531P00140000 | 2024-05-03 1:37PM EDT | 140.00 | 2.80 | 2.55 | 2.80 | -2.21 | -44.11% | 3 | 12 | 27.91% |
| PSX240531P00145000 | 2024-05-01 2:39PM EDT | 145.00 | 7.30 | 4.90 | 5.20 | 0.00 | - | 8 | 9 | 28.05% |
| PSX240531P00150000 | 2024-05-01 1:46PM EDT | 150.00 | 8.58 | 7.00 | 9.20 | -3.73 | -30.30% | 1 | 44 | 33.41% |
| PSX240531P00155000 | 2024-05-01 10:31AM EDT | 155.00 | 14.90 | 11.90 | 14.30 | 0.00 | - | 6 | 13 | 43.82% |
| PSX240531P00160000 | 2024-04-16 9:58AM EDT | 160.00 | 6.82 | 16.70 | 18.40 | 0.00 | - | 1 | 1 | 45.00% |
© 2024 Yahoo. All rights reserved.