Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426C00155000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSX240503C00155000 | 2024-04-25 3:52PM EDT | 2024-05-03 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PSX240510C00155000 | 2024-04-23 9:52AM EDT | 2024-05-10 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240517C00155000 | 2024-04-25 2:32PM EDT | 2024-05-17 | 6.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| PSX240524C00155000 | 2024-04-24 3:23PM EDT | 2024-05-24 | 7.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| PSX240531C00155000 | 2024-04-25 1:44PM EDT | 2024-05-31 | 7.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PSX240621C00155000 | 2024-04-25 3:34PM EDT | 2024-06-21 | 8.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PSX240719C00155000 | 2024-04-25 3:36PM EDT | 2024-07-19 | 10.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PSX240816C00155000 | 2024-04-25 3:41PM EDT | 2024-08-16 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240920C00155000 | 2024-04-23 2:05PM EDT | 2024-09-20 | 14.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PSX241115C00155000 | 2024-04-25 1:19PM EDT | 2024-11-15 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX241220C00155000 | 2024-04-19 1:32PM EDT | 2024-12-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX250117C00155000 | 2024-04-25 12:36PM EDT | 2025-01-17 | 18.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX250620C00155000 | 2024-04-19 11:24AM EDT | 2025-06-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX260116C00155000 | 2024-04-19 9:38AM EDT | 2026-01-16 | 26.08 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426P00155000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 1.05 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| PSX240503P00155000 | 2024-04-25 2:45PM EDT | 2024-05-03 | 2.04 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| PSX240510P00155000 | 2024-04-25 3:33PM EDT | 2024-05-10 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PSX240517P00155000 | 2024-04-25 12:28PM EDT | 2024-05-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| PSX240524P00155000 | 2024-04-25 2:26PM EDT | 2024-05-24 | 4.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| PSX240531P00155000 | 2024-04-24 2:34PM EDT | 2024-05-31 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| PSX240621P00155000 | 2024-04-25 2:48PM EDT | 2024-06-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| PSX240719P00155000 | 2024-04-25 11:44AM EDT | 2024-07-19 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| PSX240816P00155000 | 2024-04-25 1:51PM EDT | 2024-08-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| PSX240920P00155000 | 2024-04-22 3:24PM EDT | 2024-09-20 | 9.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| PSX241115P00155000 | 2024-04-18 10:52AM EDT | 2024-11-15 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| PSX241220P00155000 | 2024-04-22 3:33PM EDT | 2024-12-20 | 12.40 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.39% |
| PSX250117P00155000 | 2024-04-17 3:41PM EDT | 2025-01-17 | 13.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| PSX250620P00155000 | 2024-04-22 9:51AM EDT | 2025-06-20 | 17.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| PSX260116P00155000 | 2024-04-24 3:10PM EDT | 2026-01-16 | 19.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.