Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00135000 | 2024-05-02 2:45PM EDT | 2024-05-17 | 9.95 | 9.40 | 11.10 | +3.89 | +64.19% | 3 | 449 | 47.93% |
| PSX240524C00135000 | 2024-05-01 10:20AM EDT | 2024-05-24 | 8.30 | 9.60 | 10.20 | 0.00 | - | 2 | 3 | 31.67% |
| PSX240621C00135000 | 2024-05-01 11:29AM EDT | 2024-06-21 | 8.70 | 10.90 | 12.30 | 0.00 | - | 3 | 575 | 33.63% |
| PSX240719C00135000 | 2024-05-01 2:35PM EDT | 2024-07-19 | 9.70 | 12.50 | 14.40 | 0.00 | - | 2 | 26 | 35.98% |
| PSX240816C00135000 | 2024-05-02 3:44PM EDT | 2024-08-16 | 14.30 | 14.00 | 15.80 | +2.15 | +17.70% | 1 | 91 | 35.88% |
| PSX240920C00135000 | 2024-04-26 10:52AM EDT | 2024-09-20 | 20.62 | 15.00 | 15.40 | 0.00 | - | 1 | 45 | 29.92% |
| PSX241115C00135000 | 2024-05-02 10:24AM EDT | 2024-11-15 | 17.20 | 16.90 | 18.30 | +0.85 | +5.20% | 46 | 5 | 32.79% |
| PSX241220C00135000 | 2024-05-01 1:59PM EDT | 2024-12-20 | 15.22 | 18.20 | 20.40 | 0.00 | - | 28 | 110 | 35.14% |
| PSX250117C00135000 | 2024-04-30 3:47PM EDT | 2025-01-17 | 19.30 | 19.30 | 20.30 | 0.00 | - | 5 | 342 | 32.98% |
| PSX250620C00135000 | 2024-04-30 12:37PM EDT | 2025-06-20 | 24.48 | 22.60 | 25.20 | 0.00 | - | 62 | 32 | 34.69% |
| PSX260116C00135000 | 2024-05-01 11:02AM EDT | 2026-01-16 | 25.10 | 26.40 | 28.30 | 0.00 | - | 2 | 43 | 32.66% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503P00135000 | 2024-04-09 10:35AM EDT | 2024-05-03 | 0.09 | 0.00 | 0.65 | 0.00 | - | 10 | 10 | 66.99% |
| PSX240510P00135000 | 2024-05-02 11:51AM EDT | 2024-05-10 | 0.25 | 0.10 | 0.20 | -0.15 | -37.50% | 3 | 14 | 27.93% |
| PSX240517P00135000 | 2024-05-02 2:43PM EDT | 2024-05-17 | 0.56 | 0.60 | 0.70 | -0.70 | -55.56% | 43 | 380 | 29.83% |
| PSX240524P00135000 | 2024-05-02 1:11PM EDT | 2024-05-24 | 1.01 | 0.90 | 1.10 | -1.30 | -56.28% | 2 | 9 | 29.35% |
| PSX240531P00135000 | 2024-05-02 2:52PM EDT | 2024-05-31 | 1.25 | 1.30 | 1.40 | -1.65 | -56.90% | 12 | 6 | 28.33% |
| PSX240607P00135000 | 2024-04-29 2:32PM EDT | 2024-06-07 | 0.97 | 1.60 | 1.80 | 0.00 | - | 2 | 4 | 28.49% |
| PSX240621P00135000 | 2024-05-02 1:48PM EDT | 2024-06-21 | 2.25 | 2.25 | 2.35 | -1.55 | -40.79% | 24 | 301 | 27.55% |
| PSX240719P00135000 | 2024-05-02 11:07AM EDT | 2024-07-19 | 3.50 | 3.30 | 3.50 | -0.90 | -20.45% | 26 | 154 | 27.34% |
| PSX240816P00135000 | 2024-05-02 1:11PM EDT | 2024-08-16 | 4.40 | 4.40 | 4.60 | -0.60 | -12.00% | 4 | 126 | 27.57% |
| PSX240920P00135000 | 2024-05-02 11:24AM EDT | 2024-09-20 | 5.90 | 5.70 | 5.90 | -1.10 | -15.71% | 4 | 138 | 28.00% |
| PSX241115P00135000 | 2024-04-30 10:32AM EDT | 2024-11-15 | 6.50 | 7.20 | 7.50 | 0.00 | - | 1 | 4 | 27.87% |
| PSX241220P00135000 | 2024-04-29 12:08PM EDT | 2024-12-20 | 6.20 | 8.20 | 8.50 | 0.00 | - | 14 | 21 | 28.06% |
| PSX250117P00135000 | 2024-05-01 2:47PM EDT | 2025-01-17 | 10.10 | 8.90 | 9.20 | 0.00 | - | 1 | 367 | 28.06% |
| PSX250620P00135000 | 2024-04-29 12:06PM EDT | 2025-06-20 | 9.65 | 11.80 | 12.50 | 0.00 | - | 1 | 49 | 28.04% |
| PSX260116P00135000 | 2024-04-08 11:27AM EDT | 2026-01-16 | 9.60 | 14.70 | 15.40 | 0.00 | - | 42 | 258 | 26.98% |
© 2024 Yahoo. All rights reserved.