Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240419C00105000 | 2024-03-11 11:06AM EDT | 2024-04-19 | 42.57 | 59.50 | 62.10 | 0.00 | - | 1 | 1 | 583.94% |
| PSX240517C00105000 | 2024-04-11 9:48AM EDT | 2024-05-17 | 61.00 | 51.20 | 54.70 | 0.00 | - | 2 | 77 | 85.35% |
| PSX240621C00105000 | 2024-04-09 10:09AM EDT | 2024-06-21 | 63.26 | 51.00 | 55.00 | 0.00 | - | 10 | 154 | 59.33% |
| PSX241220C00105000 | 2024-02-13 1:13PM EDT | 2024-12-20 | 43.33 | 50.00 | 53.50 | 0.00 | - | - | 1 | 34.31% |
| PSX250117C00105000 | 2024-04-03 3:06PM EDT | 2025-01-17 | 70.80 | 53.20 | 57.00 | 0.00 | - | 2 | 98 | 48.21% |
| PSX250620C00105000 | 2024-03-01 10:39AM EDT | 2025-06-20 | 45.45 | 61.30 | 64.40 | 0.00 | - | 2 | 2 | 53.74% |
| PSX260116C00105000 | 2024-03-27 9:30AM EDT | 2026-01-16 | 59.20 | 56.40 | 59.40 | 0.00 | - | 1 | 66 | 37.04% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240419P00105000 | 2024-02-29 10:35AM EDT | 2024-04-19 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 247 | 243.56% |
| PSX240517P00105000 | 2024-04-15 1:47PM EDT | 2024-05-17 | 0.43 | 0.00 | 0.75 | 0.00 | - | 18 | 551 | 75.78% |
| PSX240621P00105000 | 2024-04-11 9:30AM EDT | 2024-06-21 | 0.10 | 0.10 | 1.85 | 0.00 | - | 1 | 1,177 | 62.84% |
| PSX240816P00105000 | 2024-04-04 12:13PM EDT | 2024-08-16 | 0.15 | 0.15 | 0.30 | 0.00 | - | 1 | 8 | 36.77% |
| PSX240920P00105000 | 2024-01-31 4:01PM EDT | 2024-09-20 | 1.35 | 0.90 | 1.15 | 0.00 | - | 1 | 55 | 42.33% |
| PSX241115P00105000 | 2024-03-20 9:32AM EDT | 2024-11-15 | 1.00 | 0.10 | 1.05 | 0.00 | - | 3 | 6 | 35.58% |
| PSX241220P00105000 | 2024-04-11 3:40PM EDT | 2024-12-20 | 0.95 | 1.15 | 1.30 | 0.00 | - | 1 | 136 | 34.68% |
| PSX250117P00105000 | 2024-04-17 12:30PM EDT | 2025-01-17 | 1.52 | 1.40 | 1.60 | +0.07 | +4.83% | 1 | 194 | 34.63% |
| PSX250620P00105000 | 2024-03-14 11:15AM EDT | 2025-06-20 | 3.10 | 2.65 | 2.95 | 0.00 | - | 1 | 26 | 32.98% |
| PSX260116P00105000 | 2024-04-10 11:14AM EDT | 2026-01-16 | 4.10 | 4.40 | 6.90 | 0.00 | - | 3 | 24 | 36.54% |
© 2024 Yahoo. All rights reserved.