Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426C00100000 | 2024-03-15 10:07AM EDT | 2024-04-26 | 58.80 | 61.70 | 64.00 | 0.00 | - | - | 1 | 481.06% |
| PSX240517C00100000 | 2024-04-19 10:33AM EDT | 2024-05-17 | 57.25 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| PSX240621C00100000 | 2024-02-26 4:51PM EDT | 2024-06-21 | 51.53 | 58.30 | 61.10 | 0.00 | - | 7 | 92 | 72.27% |
| PSX240816C00100000 | 2023-12-22 10:59AM EDT | 2024-08-16 | 37.68 | 33.30 | 37.50 | 0.00 | - | 1 | 1 | 0.00% |
| PSX241220C00100000 | 2024-04-18 2:59PM EDT | 2024-12-20 | 54.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PSX250117C00100000 | 2024-04-22 2:32PM EDT | 2025-01-17 | 60.00 | 0.00 | 0.00 | 0.00 | - | 2 | 937 | 0.00% |
| PSX260116C00100000 | 2024-04-18 10:27AM EDT | 2026-01-16 | 60.10 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00100000 | 2024-03-18 2:15PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 96.68% |
| PSX240621P00100000 | 2024-04-23 12:43PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,151 | 25.00% |
| PSX240719P00100000 | 2024-04-02 10:04AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| PSX240816P00100000 | 2024-03-12 12:01PM EDT | 2024-08-16 | 0.40 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 41.31% |
| PSX240920P00100000 | 2024-03-15 3:42PM EDT | 2024-09-20 | 0.40 | 0.20 | 0.35 | 0.00 | - | 4 | 14 | 38.23% |
| PSX241220P00100000 | 2024-04-15 1:49PM EDT | 2024-12-20 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| PSX250117P00100000 | 2024-04-18 1:19PM EDT | 2025-01-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 972 | 12.50% |
| PSX250620P00100000 | 2024-04-23 11:21AM EDT | 2025-06-20 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| PSX260116P00100000 | 2024-04-17 10:35AM EDT | 2026-01-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 6.25% |
© 2024 Yahoo. All rights reserved.