Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503C00125000 | 2024-04-12 9:35AM EDT | 2024-05-03 | 41.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PSX240517C00125000 | 2024-04-18 9:37AM EDT | 2024-05-17 | 31.32 | 0.00 | 0.00 | 0.00 | - | 5 | 746 | 0.00% |
| PSX240621C00125000 | 2024-04-17 10:27AM EDT | 2024-06-21 | 35.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1,348 | 0.00% |
| PSX240719C00125000 | 2024-04-19 10:10AM EDT | 2024-07-19 | 32.81 | 0.00 | 0.00 | 0.00 | - | 15 | 24 | 0.00% |
| PSX240816C00125000 | 2024-03-15 10:28AM EDT | 2024-08-16 | 35.98 | 37.90 | 41.10 | 0.00 | - | 1 | 16 | 61.76% |
| PSX240920C00125000 | 2024-04-18 10:02AM EDT | 2024-09-20 | 33.10 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| PSX241115C00125000 | 2024-04-02 10:16AM EDT | 2024-11-15 | 45.90 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| PSX241220C00125000 | 2024-04-09 9:59AM EDT | 2024-12-20 | 46.87 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| PSX250117C00125000 | 2024-04-17 12:05PM EDT | 2025-01-17 | 38.20 | 0.00 | 0.00 | 0.00 | - | 2 | 362 | 0.00% |
| PSX250620C00125000 | 2024-04-10 12:19PM EDT | 2025-06-20 | 48.11 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| PSX260116C00125000 | 2024-04-22 11:40AM EDT | 2026-01-16 | 44.00 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00125000 | 2024-04-22 11:54AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,338 | 25.00% |
| PSX240621P00125000 | 2024-04-18 10:22AM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 200 | 12.50% |
| PSX240719P00125000 | 2024-04-18 10:37AM EDT | 2024-07-19 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 12.50% |
| PSX240816P00125000 | 2024-04-15 3:03PM EDT | 2024-08-16 | 1.13 | 0.00 | 0.00 | 0.00 | - | 8 | 97 | 6.25% |
| PSX240920P00125000 | 2024-04-19 1:23PM EDT | 2024-09-20 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| PSX241115P00125000 | 2024-04-08 1:29PM EDT | 2024-11-15 | 1.95 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 6.25% |
| PSX241220P00125000 | 2024-04-08 3:44PM EDT | 2024-12-20 | 2.42 | 0.00 | 0.00 | 0.00 | - | 15 | 40 | 6.25% |
| PSX250117P00125000 | 2024-04-09 9:41AM EDT | 2025-01-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 448 | 6.25% |
| PSX250620P00125000 | 2024-04-17 10:23AM EDT | 2025-06-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 12 | 175 | 6.25% |
| PSX260116P00125000 | 2024-04-18 11:32AM EDT | 2026-01-16 | 9.42 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 3.13% |
© 2024 Yahoo. All rights reserved.