Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00095000 | 2024-04-08 9:30AM EDT | 2024-05-17 | 76.07 | 58.10 | 59.90 | 0.00 | - | 1 | 6 | 102.10% |
| PSX240621C00095000 | 2023-12-01 12:20PM EDT | 2024-06-21 | 37.16 | 38.80 | 40.50 | 0.00 | - | 1 | 6 | 0.00% |
| PSX240816C00095000 | 2024-02-12 2:28PM EDT | 2024-08-16 | 51.35 | 60.00 | 62.30 | 0.00 | - | - | 1 | 70.85% |
| PSX250117C00095000 | 2024-04-18 11:45AM EDT | 2025-01-17 | 61.17 | 58.10 | 62.00 | +7.10 | +13.13% | 5 | 204 | 50.82% |
| PSX250620C00095000 | 2024-04-08 9:30AM EDT | 2025-06-20 | 77.17 | 59.80 | 63.50 | 0.00 | - | 1 | 2 | 45.65% |
| PSX260116C00095000 | 2024-03-05 1:54PM EDT | 2026-01-16 | 56.47 | 77.20 | 80.90 | 0.00 | - | 13 | 30 | 70.74% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00095000 | 2024-02-20 10:42AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 124 | 25.00% |
| PSX240621P00095000 | 2024-04-02 1:58PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.75 | 0.00 | - | 20 | 68 | 61.38% |
| PSX240719P00095000 | 2024-04-02 11:54AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.45 | 0.00 | - | - | 10 | 52.86% |
| PSX240816P00095000 | 2024-02-29 2:19PM EDT | 2024-08-16 | 0.39 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 48.05% |
| PSX240920P00095000 | 2024-03-20 2:01PM EDT | 2024-09-20 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 2 | 37.99% |
| PSX241220P00095000 | 2024-04-03 2:42PM EDT | 2024-12-20 | 0.38 | 0.65 | 0.80 | 0.00 | - | 4 | 8 | 36.13% |
| PSX250117P00095000 | 2024-03-25 9:32AM EDT | 2025-01-17 | 0.75 | 0.85 | 1.05 | 0.00 | - | 9 | 225 | 36.30% |
| PSX250620P00095000 | 2024-04-08 11:58AM EDT | 2025-06-20 | 1.50 | 1.90 | 2.25 | 0.00 | - | 2 | 3 | 35.11% |
| PSX260116P00095000 | 2024-04-18 11:09AM EDT | 2026-01-16 | 3.40 | 3.20 | 6.00 | +0.20 | +6.25% | 3 | 15 | 39.48% |
© 2024 Yahoo. All rights reserved.