Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240419C00115000 | 2024-03-18 10:04AM EDT | 2024-04-19 | 43.40 | 41.70 | 43.90 | 0.00 | - | 1 | 243 | 441.70% |
| PSX240517C00115000 | 2024-04-15 1:47PM EDT | 2024-05-17 | 46.50 | 37.20 | 40.40 | 0.00 | - | 18 | 336 | 61.13% |
| PSX240621C00115000 | 2024-04-10 12:23PM EDT | 2024-06-21 | 51.50 | 37.50 | 40.50 | 0.00 | - | 1 | 128 | 60.43% |
| PSX240719C00115000 | 2024-01-30 2:43PM EDT | 2024-07-19 | 28.84 | 28.60 | 30.40 | 0.00 | - | - | 4 | 0.00% |
| PSX240816C00115000 | 2024-02-08 12:16PM EDT | 2024-08-16 | 34.30 | 36.30 | 38.50 | 0.00 | - | 1 | 15 | 25.54% |
| PSX240920C00115000 | 2024-04-16 11:00AM EDT | 2024-09-20 | 46.07 | 38.60 | 40.90 | 0.00 | - | 20 | 107 | 41.13% |
| PSX241220C00115000 | 2024-03-28 3:29PM EDT | 2024-12-20 | 51.50 | 40.70 | 42.20 | 0.00 | - | 4 | 14 | 37.62% |
| PSX250117C00115000 | 2024-04-18 12:30PM EDT | 2025-01-17 | 43.89 | 42.10 | 44.50 | -8.91 | -16.88% | 1 | 249 | 42.91% |
| PSX250620C00115000 | 2024-04-05 3:18PM EDT | 2025-06-20 | 61.47 | 44.60 | 45.50 | 0.00 | - | 35 | 35 | 36.70% |
| PSX260116C00115000 | 2024-04-05 3:18PM EDT | 2026-01-16 | 63.47 | 47.10 | 50.00 | 0.00 | - | 35 | 94 | 38.15% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240419P00115000 | 2024-04-16 1:20PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 132 | 218.75% |
| PSX240517P00115000 | 2024-04-18 11:46AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 5 | 128 | 58.01% |
| PSX240621P00115000 | 2024-04-11 10:40AM EDT | 2024-06-21 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 142 | 36.62% |
| PSX240719P00115000 | 2024-04-10 1:21PM EDT | 2024-07-19 | 0.23 | 0.30 | 0.40 | 0.00 | - | 6 | 23 | 33.35% |
| PSX240816P00115000 | 2024-03-26 9:30AM EDT | 2024-08-16 | 0.70 | 0.65 | 0.75 | 0.00 | - | 2 | 28 | 33.36% |
| PSX240920P00115000 | 2024-03-18 11:51AM EDT | 2024-09-20 | 1.04 | 0.90 | 1.05 | 0.00 | - | 1 | 41 | 31.84% |
| PSX241115P00115000 | 2024-04-08 12:09PM EDT | 2024-11-15 | 1.07 | 1.90 | 2.00 | 0.00 | - | 2 | 6 | 32.56% |
| PSX241220P00115000 | 2024-04-04 2:28PM EDT | 2024-12-20 | 1.40 | 2.40 | 2.55 | 0.00 | - | 1 | 53 | 32.54% |
| PSX250117P00115000 | 2024-04-09 1:42PM EDT | 2025-01-17 | 2.10 | 2.80 | 3.00 | 0.00 | - | 1 | 332 | 32.54% |
| PSX250620P00115000 | 2024-04-18 1:39PM EDT | 2025-06-20 | 4.99 | 4.80 | 5.20 | +1.19 | +31.32% | 1 | 41 | 31.97% |
| PSX260116P00115000 | 2024-04-03 3:12PM EDT | 2026-01-16 | 4.70 | 6.90 | 7.50 | 0.00 | - | 6 | 53 | 30.68% |
© 2024 Yahoo. All rights reserved.