Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00110000 | 2024-04-22 3:36PM EDT | 2024-05-17 | 48.24 | 48.10 | 50.80 | 0.00 | - | 16 | 64 | 85.21% |
| PSX240621C00110000 | 2024-04-23 2:14PM EDT | 2024-06-21 | 49.90 | 48.30 | 50.60 | +2.60 | +5.50% | 2 | 1,277 | 54.98% |
| PSX240816C00110000 | 2024-04-22 2:32PM EDT | 2024-08-16 | 49.05 | 48.90 | 51.60 | 0.00 | - | 1 | 22 | 57.69% |
| PSX240920C00110000 | 2024-04-22 3:36PM EDT | 2024-09-20 | 48.75 | 48.50 | 51.70 | 0.00 | - | 8 | 18 | 51.12% |
| PSX241220C00110000 | 2024-02-14 1:44PM EDT | 2024-12-20 | 37.87 | 50.50 | 53.60 | 0.00 | - | 5 | 10 | 47.97% |
| PSX250117C00110000 | 2024-04-15 10:57AM EDT | 2025-01-17 | 55.32 | 50.30 | 53.50 | 0.00 | - | 7 | 221 | 45.06% |
| PSX250620C00110000 | 2024-03-08 10:30AM EDT | 2025-06-20 | 45.33 | 63.20 | 67.50 | 0.00 | - | 1 | 1 | 63.76% |
| PSX260116C00110000 | 2024-04-18 10:15AM EDT | 2026-01-16 | 53.20 | 54.90 | 56.40 | 0.00 | - | 1 | 102 | 35.58% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00110000 | 2024-04-01 1:42PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 149 | 77.69% |
| PSX240621P00110000 | 2024-04-23 12:40PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.45 | -0.04 | -36.36% | 3 | 628 | 51.86% |
| PSX240719P00110000 | 2024-04-02 10:04AM EDT | 2024-07-19 | 0.15 | 0.05 | 0.20 | 0.00 | - | 4 | 16 | 37.26% |
| PSX240816P00110000 | 2024-04-18 12:53PM EDT | 2024-08-16 | 0.40 | 0.25 | 0.35 | 0.00 | - | 3 | 28 | 35.62% |
| PSX240920P00110000 | 2024-04-15 2:11PM EDT | 2024-09-20 | 0.60 | 0.50 | 0.60 | 0.00 | - | 1 | 8 | 34.57% |
| PSX241115P00110000 | 2024-04-22 11:48AM EDT | 2024-11-15 | 1.20 | 1.00 | 1.10 | 0.00 | - | 1 | 2 | 33.70% |
| PSX241220P00110000 | 2024-04-05 1:14PM EDT | 2024-12-20 | 1.08 | 1.30 | 1.50 | 0.00 | - | 3 | 12 | 33.66% |
| PSX250117P00110000 | 2024-04-04 3:47PM EDT | 2025-01-17 | 1.42 | 1.60 | 1.80 | 0.00 | - | 1 | 998 | 33.44% |
| PSX250620P00110000 | 2024-04-04 12:33PM EDT | 2025-06-20 | 2.40 | 3.10 | 3.70 | 0.00 | - | 4 | 40 | 33.19% |
| PSX260116P00110000 | 2024-04-23 2:10PM EDT | 2026-01-16 | 5.40 | 4.90 | 6.70 | +0.90 | +20.00% | 1 | 99 | 33.86% |
© 2024 Yahoo. All rights reserved.