Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00155000 | 2024-05-02 1:26PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 55 | 31.25% |
| PSX240517C00155000 | 2024-05-02 3:32PM EDT | 2024-05-17 | 0.35 | 0.15 | 0.25 | 0.00 | - | 8 | 1,394 | 26.71% |
| PSX240524C00155000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 0.45 | 0.30 | 0.45 | +0.14 | +45.16% | 10 | 54 | 25.29% |
| PSX240531C00155000 | 2024-05-03 10:10AM EDT | 2024-05-31 | 0.76 | 0.55 | 0.70 | -0.24 | -24.00% | 1 | 41 | 24.93% |
| PSX240621C00155000 | 2024-05-03 1:07PM EDT | 2024-06-21 | 1.60 | 1.45 | 1.60 | -0.18 | -10.11% | 12 | 1,129 | 25.33% |
| PSX240719C00155000 | 2024-05-03 2:29PM EDT | 2024-07-19 | 2.70 | 2.65 | 2.80 | -0.32 | -10.60% | 11 | 897 | 25.93% |
| PSX240816C00155000 | 2024-05-03 1:41PM EDT | 2024-08-16 | 4.20 | 4.10 | 4.30 | -0.50 | -10.64% | 12 | 136 | 27.75% |
| PSX240920C00155000 | 2024-05-03 12:40PM EDT | 2024-09-20 | 5.48 | 5.00 | 5.40 | -0.22 | -3.86% | 9 | 86 | 27.39% |
| PSX241115C00155000 | 2024-05-02 3:32PM EDT | 2024-11-15 | 8.10 | 7.40 | 7.70 | 0.00 | - | 5 | 10 | 28.89% |
| PSX241220C00155000 | 2024-05-02 12:54PM EDT | 2024-12-20 | 8.80 | 8.30 | 8.60 | 0.00 | - | 2 | 53 | 28.64% |
| PSX250117C00155000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 8.40 | 9.40 | 9.70 | 0.00 | - | 10 | 336 | 29.38% |
| PSX250620C00155000 | 2024-04-19 11:24AM EDT | 2025-06-20 | 21.00 | 12.80 | 13.70 | 0.00 | - | 5 | 102 | 29.88% |
| PSX260116C00155000 | 2024-05-02 10:09AM EDT | 2026-01-16 | 17.36 | 17.20 | 18.70 | 0.00 | - | 3 | 104 | 31.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510P00155000 | 2024-05-01 3:18PM EDT | 2024-05-10 | 14.60 | 9.50 | 12.00 | 0.00 | - | 31 | 1 | 47.80% |
| PSX240517P00155000 | 2024-05-02 3:16PM EDT | 2024-05-17 | 12.40 | 11.80 | 13.10 | +0.71 | +6.07% | 1 | 598 | 48.73% |
| PSX240524P00155000 | 2024-05-02 10:28AM EDT | 2024-05-24 | 12.79 | 11.70 | 13.20 | 0.00 | - | 1 | 15 | 40.75% |
| PSX240531P00155000 | 2024-05-01 10:31AM EDT | 2024-05-31 | 14.90 | 11.90 | 14.30 | 0.00 | - | 6 | 13 | 43.82% |
| PSX240607P00155000 | 2024-05-02 11:57AM EDT | 2024-06-07 | 13.32 | 11.30 | 14.50 | 0.00 | - | 1 | 0 | 40.52% |
| PSX240621P00155000 | 2024-05-02 3:16PM EDT | 2024-06-21 | 12.76 | 12.10 | 13.60 | 0.00 | - | 8 | 195 | 29.10% |
| PSX240719P00155000 | 2024-04-30 12:38PM EDT | 2024-07-19 | 13.15 | 12.80 | 15.80 | 0.00 | - | 10 | 127 | 32.87% |
| PSX240816P00155000 | 2024-04-30 9:59AM EDT | 2024-08-16 | 12.40 | 14.60 | 17.10 | 0.00 | - | 1 | 91 | 32.72% |
| PSX240920P00155000 | 2024-04-26 2:47PM EDT | 2024-09-20 | 11.90 | 15.20 | 16.30 | 0.00 | - | 10 | 30 | 25.92% |
| PSX241115P00155000 | 2024-05-03 2:52PM EDT | 2024-11-15 | 17.80 | 16.00 | 19.00 | +0.20 | +1.14% | 1 | 14 | 28.69% |
| PSX241220P00155000 | 2024-05-01 12:44PM EDT | 2024-12-20 | 21.00 | 17.60 | 18.80 | 0.00 | - | 3 | 76 | 25.97% |
| PSX250117P00155000 | 2024-04-29 10:12AM EDT | 2025-01-17 | 15.20 | 18.50 | 19.30 | 0.00 | - | 13 | 33 | 25.60% |
| PSX250620P00155000 | 2024-04-22 9:51AM EDT | 2025-06-20 | 17.58 | 21.60 | 22.50 | 0.00 | - | 1 | 3 | 25.63% |
| PSX260116P00155000 | 2024-04-24 3:10PM EDT | 2026-01-16 | 19.37 | 24.30 | 25.30 | 0.00 | - | 13 | 14 | 24.64% |
© 2024 Yahoo. All rights reserved.