Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00125000 | 2024-05-06 2:25PM EDT | 2024-05-17 | 20.70 | 20.30 | 21.30 | 0.00 | - | 4 | 742 | 63.57% |
| PSX240524C00125000 | 2024-05-03 12:04PM EDT | 2024-05-24 | 18.49 | 20.50 | 21.30 | 0.00 | - | 1 | 1 | 46.39% |
| PSX240621C00125000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 22.99 | 20.70 | 22.60 | 0.00 | - | 1 | 1,332 | 43.60% |
| PSX240719C00125000 | 2024-05-06 12:06PM EDT | 2024-07-19 | 21.90 | 21.20 | 22.20 | -0.30 | -1.35% | 1 | 37 | 30.87% |
| PSX240816C00125000 | 2024-05-08 1:21PM EDT | 2024-08-16 | 23.94 | 22.70 | 23.90 | 0.00 | - | 10 | 28 | 35.88% |
| PSX240920C00125000 | 2024-05-01 12:02PM EDT | 2024-09-20 | 19.20 | 22.80 | 23.70 | 0.00 | - | 56 | 63 | 29.96% |
| PSX241115C00125000 | 2024-05-06 12:03PM EDT | 2024-11-15 | 25.89 | 24.60 | 26.10 | 0.00 | - | 25 | 39 | 33.34% |
| PSX241220C00125000 | 2024-04-09 9:59AM EDT | 2024-12-20 | 46.87 | 27.40 | 28.90 | 0.00 | - | 1 | 13 | 38.52% |
| PSX250117C00125000 | 2024-05-09 12:46PM EDT | 2025-01-17 | 28.20 | 26.60 | 27.20 | 0.00 | - | 1 | 358 | 31.87% |
| PSX250620C00125000 | 2024-05-03 2:28PM EDT | 2025-06-20 | 28.80 | 28.30 | 31.70 | 0.00 | - | 3 | 3 | 34.20% |
| PSX260116C00125000 | 2024-04-22 11:40AM EDT | 2026-01-16 | 44.00 | 32.70 | 34.10 | 0.00 | - | 3 | 91 | 31.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00125000 | 2024-05-07 11:46AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 2,699 | 48.24% |
| PSX240531P00125000 | 2024-04-30 3:18PM EDT | 2024-05-31 | 0.25 | 0.05 | 0.10 | 0.00 | - | - | 3 | 32.23% |
| PSX240607P00125000 | 2024-05-07 12:28PM EDT | 2024-06-07 | 0.20 | 0.10 | 0.20 | 0.00 | - | 20 | 42 | 31.74% |
| PSX240614P00125000 | 2024-05-06 9:30AM EDT | 2024-06-14 | 0.45 | 0.10 | 0.30 | 0.00 | - | - | 1 | 30.86% |
| PSX240621P00125000 | 2024-05-09 2:13PM EDT | 2024-06-21 | 0.30 | 0.25 | 0.35 | 0.00 | - | 5 | 209 | 29.18% |
| PSX240719P00125000 | 2024-05-09 9:50AM EDT | 2024-07-19 | 0.64 | 0.65 | 0.75 | 0.00 | - | 5 | 64 | 27.27% |
| PSX240816P00125000 | 2024-05-06 11:51AM EDT | 2024-08-16 | 1.54 | 1.25 | 1.40 | 0.00 | - | 10 | 97 | 27.75% |
| PSX240920P00125000 | 2024-05-09 11:11AM EDT | 2024-09-20 | 1.88 | 2.10 | 2.25 | 0.00 | - | 1 | 34 | 28.11% |
| PSX241115P00125000 | 2024-05-01 9:43AM EDT | 2024-11-15 | 4.51 | 3.30 | 3.50 | 0.00 | - | 1 | 20 | 28.19% |
| PSX241220P00125000 | 2024-05-01 9:33AM EDT | 2024-12-20 | 5.25 | 4.10 | 4.40 | 0.00 | - | 2 | 42 | 28.69% |
| PSX250117P00125000 | 2024-05-06 10:21AM EDT | 2025-01-17 | 5.30 | 4.70 | 4.90 | 0.00 | - | 1 | 447 | 28.46% |
| PSX250620P00125000 | 2024-04-17 10:23AM EDT | 2025-06-20 | 6.20 | 7.30 | 7.80 | 0.00 | - | 12 | 175 | 28.53% |
| PSX260116P00125000 | 2024-05-01 2:11PM EDT | 2026-01-16 | 12.20 | 9.90 | 11.10 | 0.00 | - | 19 | 55 | 28.50% |
© 2024 Yahoo. All rights reserved.