Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503C00145000 | 2024-04-22 11:41AM EDT | 2024-05-03 | 12.60 | 6.60 | 7.20 | 0.00 | - | 1 | 1 | 36.06% |
| PSX240510C00145000 | 2024-04-26 3:17PM EDT | 2024-05-10 | 7.75 | 7.50 | 9.60 | -5.87 | -43.10% | 2 | 6 | 50.49% |
| PSX240517C00145000 | 2024-04-26 3:17PM EDT | 2024-05-17 | 8.25 | 8.00 | 10.20 | -4.64 | -36.00% | 8 | 769 | 45.85% |
| PSX240531C00145000 | 2024-04-22 1:06PM EDT | 2024-05-31 | 14.20 | 8.60 | 10.00 | 0.00 | - | 5 | 20 | 34.33% |
| PSX240621C00145000 | 2024-04-26 3:29PM EDT | 2024-06-21 | 10.14 | 9.90 | 10.20 | -6.06 | -37.41% | 3 | 271 | 28.07% |
| PSX240719C00145000 | 2024-04-26 10:52AM EDT | 2024-07-19 | 11.30 | 9.90 | 12.00 | -5.40 | -32.34% | 1 | 340 | 29.67% |
| PSX240816C00145000 | 2024-04-24 3:43PM EDT | 2024-08-16 | 18.80 | 12.00 | 15.40 | 0.00 | - | 1 | 282 | 36.46% |
| PSX240920C00145000 | 2024-04-26 9:36AM EDT | 2024-09-20 | 17.10 | 14.30 | 15.30 | -4.07 | -19.23% | 5 | 47 | 31.55% |
| PSX241115C00145000 | 2024-04-12 11:59AM EDT | 2024-11-15 | 27.70 | 16.70 | 17.30 | 0.00 | - | 13 | 12 | 31.50% |
| PSX241220C00145000 | 2024-04-18 11:22AM EDT | 2024-12-20 | 21.10 | 17.80 | 18.20 | 0.00 | - | 2 | 43 | 31.02% |
| PSX250117C00145000 | 2024-04-16 1:56PM EDT | 2025-01-17 | 19.20 | 19.00 | 19.40 | -5.40 | -21.95% | 1 | 598 | 31.77% |
| PSX250620C00145000 | 2024-04-15 9:51AM EDT | 2025-06-20 | 33.22 | 22.90 | 23.70 | 0.00 | - | 1 | 93 | 32.21% |
| PSX260116C00145000 | 2024-04-24 1:45PM EDT | 2026-01-16 | 32.50 | 27.30 | 28.10 | 0.00 | - | 1 | 171 | 32.11% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503P00145000 | 2024-04-26 3:37PM EDT | 2024-05-03 | 0.40 | 0.35 | 0.40 | -0.20 | -33.33% | 8 | 9 | 28.42% |
| PSX240510P00145000 | 2024-04-26 10:17AM EDT | 2024-05-10 | 1.05 | 0.85 | 1.00 | +0.50 | +90.91% | 3 | 18 | 28.05% |
| PSX240517P00145000 | 2024-04-26 3:43PM EDT | 2024-05-17 | 1.75 | 1.55 | 1.70 | +0.80 | +84.21% | 135 | 2,028 | 29.20% |
| PSX240524P00145000 | 2024-04-26 11:28AM EDT | 2024-05-24 | 2.31 | 1.30 | 2.30 | +1.06 | +84.80% | 5 | 42 | 29.60% |
| PSX240621P00145000 | 2024-04-26 3:14PM EDT | 2024-06-21 | 3.80 | 3.50 | 3.70 | +1.33 | +53.85% | 8 | 194 | 27.66% |
| PSX240719P00145000 | 2024-04-25 11:46AM EDT | 2024-07-19 | 3.60 | 4.60 | 4.90 | 0.00 | - | 19 | 365 | 27.12% |
| PSX240816P00145000 | 2024-04-25 1:35PM EDT | 2024-08-16 | 4.40 | 5.70 | 6.00 | 0.00 | - | 30 | 224 | 27.02% |
| PSX240920P00145000 | 2024-04-26 1:56PM EDT | 2024-09-20 | 7.20 | 7.00 | 7.30 | +1.70 | +30.91% | 22 | 106 | 27.19% |
| PSX241115P00145000 | 2024-04-26 10:01AM EDT | 2024-11-15 | 9.20 | 8.60 | 9.00 | +1.95 | +26.90% | 1 | 4 | 27.12% |
| PSX241220P00145000 | 2024-04-18 1:19PM EDT | 2024-12-20 | 9.80 | 9.70 | 10.00 | 0.00 | - | 28 | 46 | 27.20% |
| PSX250117P00145000 | 2024-04-22 3:50PM EDT | 2025-01-17 | 9.20 | 10.50 | 10.80 | 0.00 | - | 1 | 163 | 27.35% |
| PSX250620P00145000 | 2024-04-26 2:26PM EDT | 2025-06-20 | 14.45 | 13.60 | 14.20 | +2.18 | +17.77% | 1 | 5 | 27.26% |
| PSX260116P00145000 | 2024-04-15 2:47PM EDT | 2026-01-16 | 15.05 | 16.60 | 18.30 | 0.00 | - | 1 | 168 | 27.66% |
© 2024 Yahoo. All rights reserved.