Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426C00145000 | 2024-04-22 11:41AM EDT | 2024-04-26 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240503C00145000 | 2024-04-22 11:41AM EDT | 2024-05-03 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240510C00145000 | 2024-04-17 3:16PM EDT | 2024-05-10 | 13.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX240517C00145000 | 2024-04-24 11:01AM EDT | 2024-05-17 | 13.71 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| PSX240531C00145000 | 2024-04-22 1:06PM EDT | 2024-05-31 | 14.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX240621C00145000 | 2024-04-23 3:44PM EDT | 2024-06-21 | 16.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PSX240719C00145000 | 2024-04-24 10:41AM EDT | 2024-07-19 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240816C00145000 | 2024-04-24 3:43PM EDT | 2024-08-16 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240920C00145000 | 2024-04-16 10:19AM EDT | 2024-09-20 | 21.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PSX241115C00145000 | 2024-04-12 11:59AM EDT | 2024-11-15 | 27.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PSX241220C00145000 | 2024-04-18 11:22AM EDT | 2024-12-20 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX250117C00145000 | 2024-04-16 1:56PM EDT | 2025-01-17 | 24.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX250620C00145000 | 2024-04-15 9:51AM EDT | 2025-06-20 | 33.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX260116C00145000 | 2024-04-24 1:45PM EDT | 2026-01-16 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426P00145000 | 2024-04-23 9:36AM EDT | 2024-04-26 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PSX240503P00145000 | 2024-04-16 1:20PM EDT | 2024-05-03 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| PSX240510P00145000 | 2024-04-19 3:50PM EDT | 2024-05-10 | 1.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| PSX240517P00145000 | 2024-04-24 11:52AM EDT | 2024-05-17 | 1.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| PSX240524P00145000 | 2024-04-22 10:47AM EDT | 2024-05-24 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX240621P00145000 | 2024-04-24 10:40AM EDT | 2024-06-21 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PSX240719P00145000 | 2024-04-24 11:03AM EDT | 2024-07-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| PSX240816P00145000 | 2024-04-23 3:45PM EDT | 2024-08-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PSX240920P00145000 | 2024-04-24 10:58AM EDT | 2024-09-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX241115P00145000 | 2024-04-16 9:40AM EDT | 2024-11-15 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX241220P00145000 | 2024-04-18 1:19PM EDT | 2024-12-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| PSX250117P00145000 | 2024-04-22 3:50PM EDT | 2025-01-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX250620P00145000 | 2024-04-23 11:31AM EDT | 2025-06-20 | 12.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PSX260116P00145000 | 2024-04-15 2:47PM EDT | 2026-01-16 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.