Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426C00140000 | 2024-04-08 3:43PM EDT | 2024-04-26 | 30.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240510C00140000 | 2024-04-09 10:28AM EDT | 2024-05-10 | 28.25 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| PSX240517C00140000 | 2024-04-19 3:06PM EDT | 2024-05-17 | 16.49 | 0.00 | 0.00 | 0.00 | - | 14 | 673 | 0.00% |
| PSX240524C00140000 | 2024-04-18 3:11PM EDT | 2024-05-24 | 15.19 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| PSX240621C00140000 | 2024-04-24 2:00PM EDT | 2024-06-21 | 19.58 | 0.00 | 0.00 | 0.00 | - | 1 | 687 | 0.00% |
| PSX240719C00140000 | 2024-04-19 2:40PM EDT | 2024-07-19 | 18.95 | 0.00 | 0.00 | 0.00 | - | 18 | 82 | 0.00% |
| PSX240816C00140000 | 2024-04-24 11:44AM EDT | 2024-08-16 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| PSX240920C00140000 | 2024-04-02 10:29AM EDT | 2024-09-20 | 31.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX241115C00140000 | 2024-04-12 3:02PM EDT | 2024-11-15 | 29.60 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| PSX241220C00140000 | 2024-04-15 9:51AM EDT | 2024-12-20 | 32.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX250117C00140000 | 2024-04-24 3:23PM EDT | 2025-01-17 | 27.50 | 0.00 | 0.00 | 0.00 | - | 6 | 566 | 0.00% |
| PSX250620C00140000 | 2024-03-25 3:04PM EDT | 2025-06-20 | 31.04 | 29.40 | 31.80 | 0.00 | - | 2 | 16 | 34.28% |
| PSX260116C00140000 | 2024-04-23 10:00AM EDT | 2026-01-16 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426P00140000 | 2024-04-19 3:55PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 73 | 50.00% |
| PSX240503P00140000 | 2024-04-22 3:48PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| PSX240510P00140000 | 2024-04-22 9:30AM EDT | 2024-05-10 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 12.50% |
| PSX240517P00140000 | 2024-04-23 3:08PM EDT | 2024-05-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 313 | 12.50% |
| PSX240524P00140000 | 2024-04-22 2:47PM EDT | 2024-05-24 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| PSX240531P00140000 | 2024-04-15 2:09PM EDT | 2024-05-31 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| PSX240621P00140000 | 2024-04-24 10:40AM EDT | 2024-06-21 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 6.25% |
| PSX240719P00140000 | 2024-04-24 3:02PM EDT | 2024-07-19 | 2.25 | 0.00 | 0.00 | 0.00 | - | 21 | 111 | 6.25% |
| PSX240816P00140000 | 2024-04-24 10:00AM EDT | 2024-08-16 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 6.25% |
| PSX240920P00140000 | 2024-04-19 11:47AM EDT | 2024-09-20 | 5.13 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 3.13% |
| PSX241115P00140000 | 2024-04-18 1:47PM EDT | 2024-11-15 | 7.15 | 0.00 | 0.00 | 0.00 | - | 19 | 22 | 3.13% |
| PSX241220P00140000 | 2024-04-22 1:41PM EDT | 2024-12-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 3.13% |
| PSX250117P00140000 | 2024-04-24 11:55AM EDT | 2025-01-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 3.13% |
| PSX250620P00140000 | 2024-04-24 10:03AM EDT | 2025-06-20 | 10.70 | 0.00 | 0.00 | 0.00 | - | 30 | 34 | 3.13% |
| PSX260116P00140000 | 2024-04-18 1:18PM EDT | 2026-01-16 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 1.56% |
© 2024 Yahoo. All rights reserved.