Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:165.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426C00165000 | 2024-04-24 3:25PM EDT | 2024-04-26 | 0.31 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| PSX240503C00165000 | 2024-04-24 10:40AM EDT | 2024-05-03 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 6.25% |
| PSX240510C00165000 | 2024-04-24 3:16PM EDT | 2024-05-10 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 6.25% |
| PSX240517C00165000 | 2024-04-24 3:39PM EDT | 2024-05-17 | 2.25 | 0.00 | 0.00 | 0.00 | - | 47 | 3,606 | 3.13% |
| PSX240524C00165000 | 2024-04-24 1:38PM EDT | 2024-05-24 | 2.50 | 0.00 | 0.00 | 0.00 | - | 7 | 113 | 3.13% |
| PSX240531C00165000 | 2024-04-18 3:02PM EDT | 2024-05-31 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 3.13% |
| PSX240621C00165000 | 2024-04-24 2:04PM EDT | 2024-06-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 9 | 435 | 3.13% |
| PSX240719C00165000 | 2024-04-24 3:17PM EDT | 2024-07-19 | 5.64 | 0.00 | 0.00 | 0.00 | - | 22 | 1,427 | 1.56% |
| PSX240816C00165000 | 2024-04-24 1:34PM EDT | 2024-08-16 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 554 | 1.56% |
| PSX240920C00165000 | 2024-04-24 1:34PM EDT | 2024-09-20 | 8.45 | 0.00 | 0.00 | 0.00 | - | 11 | 205 | 1.56% |
| PSX241115C00165000 | 2024-04-24 11:45AM EDT | 2024-11-15 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 1.56% |
| PSX241220C00165000 | 2024-04-19 3:38PM EDT | 2024-12-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 1.56% |
| PSX250117C00165000 | 2024-04-23 3:46PM EDT | 2025-01-17 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 1.56% |
| PSX250620C00165000 | 2024-04-05 3:02PM EDT | 2025-06-20 | 27.18 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.78% |
| PSX260116C00165000 | 2024-04-23 11:19AM EDT | 2026-01-16 | 22.76 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426P00165000 | 2024-04-24 11:11AM EDT | 2024-04-26 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| PSX240503P00165000 | 2024-04-23 11:29AM EDT | 2024-05-03 | 8.31 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| PSX240510P00165000 | 2024-04-19 10:59AM EDT | 2024-05-10 | 10.26 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| PSX240517P00165000 | 2024-04-24 11:14AM EDT | 2024-05-17 | 10.73 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 0.00% |
| PSX240524P00165000 | 2024-04-19 9:54AM EDT | 2024-05-24 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| PSX240621P00165000 | 2024-04-24 2:27PM EDT | 2024-06-21 | 11.34 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| PSX240719P00165000 | 2024-04-18 9:31AM EDT | 2024-07-19 | 12.72 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 0.00% |
| PSX240816P00165000 | 2024-04-18 3:05PM EDT | 2024-08-16 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| PSX240920P00165000 | 2024-04-24 9:43AM EDT | 2024-09-20 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| PSX241115P00165000 | 2024-04-04 9:33AM EDT | 2024-11-15 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| PSX241220P00165000 | 2024-04-05 12:09PM EDT | 2024-12-20 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PSX250117P00165000 | 2024-04-22 3:04PM EDT | 2025-01-17 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| PSX250620P00165000 | 2024-04-09 9:41AM EDT | 2025-06-20 | 17.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| PSX260116P00165000 | 2024-04-10 11:51AM EDT | 2026-01-16 | 21.90 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.