Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00130000 | 2024-04-26 12:20PM EDT | 2024-05-17 | 22.11 | 21.30 | 22.60 | -3.50 | -13.67% | 4 | 425 | 57.18% |
| PSX240621C00130000 | 2024-04-19 12:42PM EDT | 2024-06-21 | 22.35 | 21.50 | 22.70 | -3.95 | -15.02% | 10 | 651 | 35.33% |
| PSX240719C00130000 | 2024-04-18 3:26PM EDT | 2024-07-19 | 25.50 | 22.70 | 24.10 | 0.00 | - | 1 | 13 | 37.22% |
| PSX240816C00130000 | 2024-04-08 10:14AM EDT | 2024-08-16 | 41.75 | 23.70 | 24.90 | 0.00 | - | 4 | 60 | 35.80% |
| PSX240920C00130000 | 2024-04-04 11:54AM EDT | 2024-09-20 | 45.95 | 23.70 | 25.80 | 0.00 | - | 2 | 5 | 34.56% |
| PSX241115C00130000 | 2024-04-18 9:37AM EDT | 2024-11-15 | 31.47 | 26.90 | 27.50 | 0.00 | - | 5 | 7 | 34.44% |
| PSX241220C00130000 | 2024-04-01 1:19PM EDT | 2024-12-20 | 37.90 | 25.80 | 28.20 | 0.00 | - | 5 | 6 | 33.64% |
| PSX250117C00130000 | 2024-04-16 3:31PM EDT | 2025-01-17 | 35.20 | 28.10 | 29.30 | 0.00 | - | 72 | 271 | 34.51% |
| PSX260116C00130000 | 2024-04-18 2:31PM EDT | 2026-01-16 | 37.94 | 35.50 | 36.30 | 0.00 | - | 2 | 121 | 33.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00130000 | 2024-04-26 3:34PM EDT | 2024-05-17 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 2 | 323 | 35.40% |
| PSX240621P00130000 | 2024-04-26 3:11PM EDT | 2024-06-21 | 0.69 | 0.65 | 0.75 | +0.14 | +25.45% | 21 | 320 | 30.23% |
| PSX240719P00130000 | 2024-04-26 2:02PM EDT | 2024-07-19 | 1.30 | 1.30 | 1.40 | +0.19 | +17.12% | 2 | 74 | 29.53% |
| PSX240816P00130000 | 2024-04-18 11:45AM EDT | 2024-08-16 | 2.05 | 2.00 | 2.10 | 0.00 | - | 3 | 65 | 29.32% |
| PSX240920P00130000 | 2024-04-26 12:26PM EDT | 2024-09-20 | 3.00 | 2.85 | 3.10 | +0.75 | +33.33% | 5 | 63 | 29.72% |
| PSX241115P00130000 | 2024-04-25 3:19PM EDT | 2024-11-15 | 3.30 | 4.10 | 4.40 | 0.00 | - | 3 | 24 | 29.43% |
| PSX241220P00130000 | 2024-04-12 2:36PM EDT | 2024-12-20 | 4.00 | 4.90 | 5.20 | 0.00 | - | 1 | 28 | 29.41% |
| PSX250117P00130000 | 2024-04-26 3:05PM EDT | 2025-01-17 | 5.70 | 5.60 | 5.90 | +0.66 | +13.10% | 2 | 287 | 29.61% |
| PSX250620P00130000 | 2024-04-12 9:55AM EDT | 2025-06-20 | 6.55 | 8.20 | 8.80 | 0.00 | - | 1 | 12 | 29.21% |
| PSX260116P00130000 | 2024-04-18 11:32AM EDT | 2026-01-16 | 10.87 | 11.00 | 11.90 | 0.00 | - | 2 | 87 | 28.57% |
© 2024 Yahoo. All rights reserved.