Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Strike:110.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00110000 | 2024-04-22 3:36PM EDT | 2024-05-17 | 48.24 | 40.60 | 43.10 | 0.00 | - | 16 | 64 | 64.16% |
| PSX240621C00110000 | 2024-04-25 10:41AM EDT | 2024-06-21 | 48.00 | 40.40 | 43.10 | 0.00 | - | 1 | 1,271 | 62.06% |
| PSX240816C00110000 | 2024-04-22 2:32PM EDT | 2024-08-16 | 49.05 | 41.40 | 44.40 | 0.00 | - | 1 | 22 | 53.35% |
| PSX240920C00110000 | 2024-04-22 3:36PM EDT | 2024-09-20 | 48.75 | 41.10 | 44.10 | 0.00 | - | 8 | 18 | 44.91% |
| PSX241220C00110000 | 2024-02-14 1:44PM EDT | 2024-12-20 | 37.87 | 50.50 | 53.60 | 0.00 | - | 5 | 10 | 62.90% |
| PSX250117C00110000 | 2024-04-15 10:57AM EDT | 2025-01-17 | 55.32 | 43.90 | 45.40 | 0.00 | - | 7 | 221 | 38.58% |
| PSX250620C00110000 | 2024-03-08 10:30AM EDT | 2025-06-20 | 45.33 | 63.20 | 67.50 | 0.00 | - | 1 | 1 | 76.16% |
| PSX260116C00110000 | 2024-04-18 10:15AM EDT | 2026-01-16 | 53.20 | 48.90 | 50.90 | 0.00 | - | 1 | 102 | 36.54% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00110000 | 2024-04-01 1:42PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 149 | 69.34% |
| PSX240621P00110000 | 2024-04-23 12:40PM EDT | 2024-06-21 | 0.07 | 0.10 | 0.15 | 0.00 | - | 3 | 631 | 39.65% |
| PSX240719P00110000 | 2024-04-02 10:04AM EDT | 2024-07-19 | 0.15 | 0.15 | 0.25 | 0.00 | - | 4 | 16 | 35.25% |
| PSX240816P00110000 | 2024-04-18 12:53PM EDT | 2024-08-16 | 0.40 | 0.30 | 0.45 | 0.00 | - | 3 | 28 | 34.06% |
| PSX240920P00110000 | 2024-04-15 2:11PM EDT | 2024-09-20 | 0.60 | 0.65 | 0.80 | 0.00 | - | 1 | 8 | 33.57% |
| PSX241115P00110000 | 2024-04-26 12:25PM EDT | 2024-11-15 | 1.30 | 1.25 | 1.35 | +0.20 | +18.18% | 2 | 2 | 32.48% |
| PSX241220P00110000 | 2024-04-26 2:26PM EDT | 2024-12-20 | 1.75 | 1.70 | 1.80 | +0.67 | +62.04% | 3 | 12 | 32.45% |
| PSX250117P00110000 | 2024-04-04 3:47PM EDT | 2025-01-17 | 1.42 | 2.00 | 2.20 | 0.00 | - | 1 | 998 | 32.56% |
| PSX250620P00110000 | 2024-04-26 11:03AM EDT | 2025-06-20 | 4.00 | 3.70 | 4.10 | +1.60 | +66.67% | 10 | 40 | 31.89% |
| PSX260116P00110000 | 2024-04-23 2:10PM EDT | 2026-01-16 | 5.40 | 5.70 | 6.20 | 0.00 | - | 1 | 98 | 30.64% |
© 2024 Yahoo. All rights reserved.