Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00090000 | 2024-04-10 11:32AM EDT | 2024-05-17 | 75.93 | 63.40 | 67.20 | 0.00 | - | 2 | 22 | 111.91% |
| PSX240621C00090000 | 2023-12-14 10:47AM EDT | 2024-06-21 | 39.50 | 42.10 | 45.90 | 0.00 | - | 20 | 31 | 0.00% |
| PSX240920C00090000 | 2024-03-26 2:14PM EDT | 2024-09-20 | 67.20 | 63.00 | 67.50 | 0.00 | - | 30 | 100 | 68.45% |
| PSX241115C00090000 | 2024-04-10 11:32AM EDT | 2024-11-15 | 76.29 | 63.20 | 68.00 | 0.00 | - | - | 2 | 61.52% |
| PSX250117C00090000 | 2024-04-03 3:17PM EDT | 2025-01-17 | 84.17 | 63.60 | 68.50 | 0.00 | - | 1 | 247 | 56.36% |
| PSX260116C00090000 | 2024-03-22 3:28PM EDT | 2026-01-16 | 72.62 | 65.50 | 70.50 | 0.00 | - | 3 | 16 | 42.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00090000 | 2024-02-23 10:30AM EDT | 2024-05-17 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 103.22% |
| PSX240524P00090000 | 2024-04-10 10:42AM EDT | 2024-05-24 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 92.33% |
| PSX240621P00090000 | 2024-04-02 1:58PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.55 | 0.00 | - | 20 | 27 | 65.43% |
| PSX240816P00090000 | 2024-02-23 3:31PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.45 | 0.00 | - | 4 | 9 | 51.66% |
| PSX240920P00090000 | 2024-01-29 2:59PM EDT | 2024-09-20 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 4 | 45.44% |
| PSX241220P00090000 | 2024-02-27 4:58PM EDT | 2024-12-20 | 0.80 | 0.30 | 0.45 | 0.00 | - | - | 3 | 36.01% |
| PSX250117P00090000 | 2024-02-14 4:19PM EDT | 2025-01-17 | 1.15 | 0.55 | 0.85 | 0.00 | - | 138 | 340 | 38.53% |
| PSX250620P00090000 | 2024-02-20 1:29PM EDT | 2025-06-20 | 2.30 | 0.65 | 5.00 | 0.00 | - | - | 1 | 49.41% |
| PSX260116P00090000 | 2024-04-19 3:46PM EDT | 2026-01-16 | 2.75 | 0.65 | 3.20 | -0.15 | -5.17% | 1 | 41 | 35.05% |
© 2024 Yahoo. All rights reserved.