Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00120000 | 2024-04-17 11:25AM EDT | 2024-05-17 | 37.37 | 37.50 | 39.80 | -2.38 | -5.99% | 2 | 145 | 73.83% |
| PSX240621C00120000 | 2024-04-24 2:42PM EDT | 2024-06-21 | 39.00 | 36.80 | 39.60 | -7.53 | -16.18% | 1 | 775 | 57.25% |
| PSX240719C00120000 | 2024-04-24 11:54AM EDT | 2024-07-19 | 37.90 | 37.70 | 40.70 | -12.36 | -24.59% | 1 | 4 | 54.74% |
| PSX240816C00120000 | 2024-04-19 11:01AM EDT | 2024-08-16 | 37.90 | 38.30 | 40.90 | 0.00 | - | 1 | 115 | 48.71% |
| PSX240920C00120000 | 2024-03-22 9:30AM EDT | 2024-09-20 | 42.00 | 35.20 | 38.00 | 0.00 | - | 6 | 18 | 22.24% |
| PSX241115C00120000 | 2024-04-10 12:23PM EDT | 2024-11-15 | 48.50 | 40.30 | 43.10 | 0.00 | - | - | 6 | 44.51% |
| PSX241220C00120000 | 2024-03-20 1:08PM EDT | 2024-12-20 | 42.02 | 38.70 | 39.30 | 0.00 | - | 1 | 0 | 26.88% |
| PSX250117C00120000 | 2024-04-18 12:53PM EDT | 2025-01-17 | 39.10 | 41.90 | 42.50 | 0.00 | - | 3 | 587 | 37.11% |
| PSX250620C00120000 | 2024-04-15 12:46PM EDT | 2025-06-20 | 48.20 | 43.70 | 45.60 | 0.00 | - | 2 | 13 | 36.76% |
| PSX260116C00120000 | 2024-04-04 3:47PM EDT | 2026-01-16 | 59.60 | 46.30 | 48.40 | 0.00 | - | 3 | 93 | 34.91% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00120000 | 2024-04-17 3:43PM EDT | 2024-05-17 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 287 | 69.87% |
| PSX240621P00120000 | 2024-04-11 3:32PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 230 | 35.30% |
| PSX240719P00120000 | 2024-03-28 10:52AM EDT | 2024-07-19 | 0.40 | 0.30 | 0.40 | 0.00 | - | 3 | 53 | 32.91% |
| PSX240816P00120000 | 2024-04-08 10:09AM EDT | 2024-08-16 | 0.50 | 0.60 | 0.75 | 0.00 | - | 3 | 23 | 32.68% |
| PSX240920P00120000 | 2024-04-24 9:35AM EDT | 2024-09-20 | 1.20 | 1.10 | 1.20 | -0.10 | -7.69% | 1 | 64 | 32.08% |
| PSX241115P00120000 | 2024-04-23 11:38AM EDT | 2024-11-15 | 2.03 | 1.90 | 2.75 | 0.00 | - | 1 | 8 | 34.92% |
| PSX241220P00120000 | 2024-04-05 1:28PM EDT | 2024-12-20 | 1.82 | 2.40 | 2.60 | 0.00 | - | 1 | 13 | 31.70% |
| PSX250117P00120000 | 2024-04-18 1:21PM EDT | 2025-01-17 | 3.60 | 2.85 | 3.10 | 0.00 | - | 100 | 715 | 31.82% |
| PSX250620P00120000 | 2024-04-23 12:38PM EDT | 2025-06-20 | 5.30 | 4.90 | 5.40 | 0.00 | - | 115 | 117 | 31.29% |
| PSX260116P00120000 | 2024-04-18 1:52PM EDT | 2026-01-16 | 8.50 | 7.10 | 7.80 | 0.00 | - | 7 | 72 | 30.06% |
© 2024 Yahoo. All rights reserved.