Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426C00135000 | 2024-03-28 10:35AM EDT | 2024-04-26 | 26.43 | 21.20 | 22.80 | 0.00 | - | 1 | 1 | 127.34% |
| PSX240517C00135000 | 2024-04-22 9:50AM EDT | 2024-05-17 | 20.80 | 22.10 | 24.10 | 0.00 | - | 1 | 482 | 54.98% |
| PSX240621C00135000 | 2024-04-22 11:53AM EDT | 2024-06-21 | 23.40 | 21.50 | 23.80 | 0.00 | - | 2 | 572 | 39.65% |
| PSX240719C00135000 | 2024-04-15 2:26PM EDT | 2024-07-19 | 27.65 | 23.90 | 24.60 | 0.00 | - | 1 | 13 | 36.78% |
| PSX240816C00135000 | 2024-04-23 12:24PM EDT | 2024-08-16 | 26.36 | 24.70 | 25.70 | 0.00 | - | 1 | 76 | 36.55% |
| PSX240920C00135000 | 2024-03-18 3:40PM EDT | 2024-09-20 | 27.49 | 25.40 | 28.50 | 0.00 | - | 5 | 46 | 41.31% |
| PSX241115C00135000 | 2024-03-18 12:35PM EDT | 2024-11-15 | 30.35 | 27.40 | 29.70 | 0.00 | - | - | 1 | 38.44% |
| PSX241220C00135000 | 2024-04-17 12:04PM EDT | 2024-12-20 | 29.84 | 28.30 | 29.30 | 0.00 | - | 2 | 89 | 34.54% |
| PSX250117C00135000 | 2024-04-22 3:59PM EDT | 2025-01-17 | 30.30 | 29.00 | 30.70 | 0.00 | - | 1 | 331 | 35.92% |
| PSX250620C00135000 | 2024-04-16 3:27PM EDT | 2025-06-20 | 35.40 | 33.30 | 34.00 | 0.00 | - | 62 | 62 | 34.53% |
| PSX260116C00135000 | 2024-04-22 11:41AM EDT | 2026-01-16 | 37.70 | 37.10 | 38.20 | 0.00 | - | 3 | 43 | 34.22% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426P00135000 | 2024-03-15 9:31AM EDT | 2024-04-26 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 83 | 130.47% |
| PSX240503P00135000 | 2024-04-09 10:35AM EDT | 2024-05-03 | 0.09 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 43.36% |
| PSX240510P00135000 | 2024-04-12 10:34AM EDT | 2024-05-10 | 0.12 | 0.05 | 0.15 | 0.00 | - | 3 | 8 | 38.57% |
| PSX240517P00135000 | 2024-04-23 10:45AM EDT | 2024-05-17 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 318 | 35.35% |
| PSX240621P00135000 | 2024-04-23 11:14AM EDT | 2024-06-21 | 0.85 | 0.85 | 0.95 | 0.00 | - | 1 | 148 | 30.57% |
| PSX240719P00135000 | 2024-04-25 11:10AM EDT | 2024-07-19 | 1.55 | 1.50 | 1.60 | +0.10 | +6.90% | 9 | 101 | 29.47% |
| PSX240816P00135000 | 2024-04-17 1:54PM EDT | 2024-08-16 | 2.60 | 2.20 | 2.35 | 0.00 | - | 4 | 126 | 29.31% |
| PSX240920P00135000 | 2024-04-18 11:07AM EDT | 2024-09-20 | 4.00 | 3.20 | 3.40 | 0.00 | - | 1 | 25 | 29.70% |
| PSX241115P00135000 | 2024-04-18 1:47PM EDT | 2024-11-15 | 5.67 | 4.60 | 4.80 | 0.00 | - | 1 | 3 | 29.54% |
| PSX241220P00135000 | 2024-02-09 2:07PM EDT | 2024-12-20 | 9.05 | 7.20 | 7.90 | 0.00 | - | 2 | 8 | 35.21% |
| PSX250117P00135000 | 2024-04-22 3:01PM EDT | 2025-01-17 | 5.90 | 5.90 | 6.30 | 0.00 | - | 5 | 353 | 29.54% |
| PSX250620P00135000 | 2024-03-20 10:22AM EDT | 2025-06-20 | 8.72 | 9.60 | 10.00 | 0.00 | - | 50 | 48 | 30.40% |
| PSX260116P00135000 | 2024-04-08 11:27AM EDT | 2026-01-16 | 9.60 | 11.40 | 12.20 | 0.00 | - | 42 | 258 | 28.05% |
© 2024 Yahoo. All rights reserved.