Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
Strike:130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00130000 | 2024-04-26 12:20PM EDT | 2024-05-17 | 22.11 | 21.20 | 22.40 | -3.50 | -13.67% | 4 | 425 | 41.11% |
| PSX240621C00130000 | 2024-04-19 12:42PM EDT | 2024-06-21 | 22.35 | 21.30 | 22.20 | -3.95 | -15.02% | 10 | 651 | 21.88% |
| PSX240719C00130000 | 2024-04-18 3:26PM EDT | 2024-07-19 | 25.50 | 22.10 | 24.80 | 0.00 | - | 1 | 13 | 37.78% |
| PSX240816C00130000 | 2024-04-08 10:14AM EDT | 2024-08-16 | 41.75 | 23.90 | 25.40 | 0.00 | - | 4 | 60 | 35.47% |
| PSX240920C00130000 | 2024-04-04 11:54AM EDT | 2024-09-20 | 45.95 | 24.00 | 25.40 | 0.00 | - | 2 | 5 | 30.99% |
| PSX241115C00130000 | 2024-04-18 9:37AM EDT | 2024-11-15 | 31.47 | 26.70 | 27.20 | 0.00 | - | 5 | 7 | 32.00% |
| PSX241220C00130000 | 2024-04-01 1:19PM EDT | 2024-12-20 | 37.90 | 26.80 | 28.60 | 0.00 | - | 5 | 6 | 33.31% |
| PSX250117C00130000 | 2024-04-16 3:31PM EDT | 2025-01-17 | 35.20 | 26.40 | 28.70 | 0.00 | - | 72 | 271 | 31.77% |
| PSX260116C00130000 | 2024-04-18 2:31PM EDT | 2026-01-16 | 37.94 | 35.30 | 35.90 | 0.00 | - | 2 | 121 | 31.70% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00130000 | 2024-04-25 1:41PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.15 | 0.00 | - | 2 | 323 | 34.47% |
| PSX240621P00130000 | 2024-04-26 12:10PM EDT | 2024-06-21 | 0.70 | 0.70 | 0.80 | +0.15 | +27.27% | 18 | 320 | 30.79% |
| PSX240719P00130000 | 2024-04-22 10:36AM EDT | 2024-07-19 | 1.11 | 1.35 | 1.45 | 0.00 | - | 2 | 74 | 30.03% |
| PSX240816P00130000 | 2024-04-18 11:45AM EDT | 2024-08-16 | 2.05 | 2.05 | 2.20 | 0.00 | - | 3 | 65 | 30.04% |
| PSX240920P00130000 | 2024-04-26 12:26PM EDT | 2024-09-20 | 3.00 | 2.95 | 3.10 | +0.75 | +33.33% | 5 | 63 | 29.96% |
| PSX241115P00130000 | 2024-04-25 3:19PM EDT | 2024-11-15 | 3.30 | 4.20 | 5.10 | 0.00 | - | 3 | 24 | 31.81% |
| PSX241220P00130000 | 2024-04-12 2:36PM EDT | 2024-12-20 | 4.00 | 5.00 | 5.30 | 0.00 | - | 1 | 28 | 29.93% |
| PSX250117P00130000 | 2024-04-26 10:11AM EDT | 2025-01-17 | 5.80 | 5.60 | 5.90 | +0.76 | +15.08% | 1 | 287 | 29.86% |
| PSX250620P00130000 | 2024-04-12 9:55AM EDT | 2025-06-20 | 6.55 | 8.30 | 9.50 | 0.00 | - | 1 | 12 | 30.77% |
| PSX260116P00130000 | 2024-04-18 11:32AM EDT | 2026-01-16 | 10.87 | 11.00 | 11.70 | 0.00 | - | 2 | 87 | 28.48% |
© 2024 Yahoo. All rights reserved.