Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503C00170000 | 2024-04-26 3:20PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.05 | -0.24 | -85.71% | 19 | 174 | 39.06% |
| PSX240510C00170000 | 2024-04-25 11:30AM EDT | 2024-05-10 | 0.15 | 0.05 | 0.15 | -0.38 | -71.70% | 1 | 22 | 32.96% |
| PSX240517C00170000 | 2024-04-26 1:38PM EDT | 2024-05-17 | 0.25 | 0.15 | 0.25 | -0.75 | -75.00% | 49 | 1,437 | 29.69% |
| PSX240524C00170000 | 2024-04-26 1:21PM EDT | 2024-05-24 | 0.34 | 0.30 | 1.35 | -0.85 | -71.43% | 2 | 43 | 39.94% |
| PSX240531C00170000 | 2024-04-26 11:09AM EDT | 2024-05-31 | 0.40 | 0.45 | 0.60 | -1.17 | -74.52% | 12 | 177 | 28.17% |
| PSX240621C00170000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 1.10 | 1.10 | 1.35 | -1.40 | -56.00% | 28 | 259 | 28.24% |
| PSX240719C00170000 | 2024-04-26 1:12PM EDT | 2024-07-19 | 2.10 | 2.00 | 2.15 | -2.00 | -48.78% | 109 | 440 | 27.20% |
| PSX240816C00170000 | 2024-04-26 3:25PM EDT | 2024-08-16 | 3.11 | 3.10 | 3.30 | -2.29 | -42.41% | 19 | 106 | 28.08% |
| PSX240920C00170000 | 2024-04-24 3:08PM EDT | 2024-09-20 | 6.70 | 4.10 | 4.40 | 0.00 | - | 26 | 144 | 27.97% |
| PSX241115C00170000 | 2024-04-26 3:53PM EDT | 2024-11-15 | 6.30 | 6.20 | 6.60 | -3.20 | -33.68% | 19 | 98 | 29.31% |
| PSX241220C00170000 | 2024-04-26 2:12PM EDT | 2024-12-20 | 7.40 | 7.10 | 7.40 | -1.90 | -20.43% | 1 | 147 | 28.84% |
| PSX250117C00170000 | 2024-04-26 11:09AM EDT | 2025-01-17 | 8.14 | 7.90 | 8.50 | -3.84 | -32.05% | 27 | 798 | 29.55% |
| PSX250620C00170000 | 2024-04-23 10:39AM EDT | 2025-06-20 | 13.37 | 12.10 | 13.00 | -2.33 | -14.84% | 5 | 79 | 30.70% |
| PSX260116C00170000 | 2024-04-25 3:15PM EDT | 2026-01-16 | 20.55 | 16.50 | 18.30 | 0.00 | - | 3 | 106 | 31.79% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503P00170000 | 2024-04-17 9:59AM EDT | 2024-05-03 | 11.70 | 17.50 | 19.20 | 0.00 | - | 6 | 34 | 63.28% |
| PSX240510P00170000 | 2024-04-22 1:58PM EDT | 2024-05-10 | 12.16 | 16.90 | 20.10 | 0.00 | - | 1 | 6 | 58.67% |
| PSX240517P00170000 | 2024-04-15 1:51PM EDT | 2024-05-17 | 12.20 | 18.00 | 20.80 | 0.00 | - | 2 | 369 | 55.01% |
| PSX240524P00170000 | 2024-04-26 9:40AM EDT | 2024-05-24 | 18.75 | 18.30 | 21.10 | +2.85 | +17.92% | 1 | 3 | 50.09% |
| PSX240621P00170000 | 2024-04-18 1:58PM EDT | 2024-06-21 | 19.20 | 18.50 | 20.50 | 0.00 | - | 3 | 54 | 31.89% |
| PSX240719P00170000 | 2024-04-17 2:53PM EDT | 2024-07-19 | 16.19 | 19.40 | 21.30 | 0.00 | - | 6 | 38 | 29.84% |
| PSX240816P00170000 | 2024-04-12 11:15AM EDT | 2024-08-16 | 13.50 | 20.20 | 22.60 | 0.00 | - | 4 | 592 | 30.69% |
| PSX240920P00170000 | 2024-04-25 9:41AM EDT | 2024-09-20 | 21.80 | 21.60 | 22.60 | +2.80 | +14.74% | 1 | 133 | 26.79% |
| PSX241115P00170000 | 2024-04-01 1:54PM EDT | 2024-11-15 | 16.20 | 22.00 | 23.80 | 0.00 | - | - | 3 | 25.90% |
| PSX241220P00170000 | 2024-04-03 2:32PM EDT | 2024-12-20 | 13.30 | 21.90 | 24.20 | 0.00 | - | 1 | 5 | 24.85% |
| PSX250117P00170000 | 2024-04-24 3:18PM EDT | 2025-01-17 | 20.90 | 24.30 | 26.50 | 0.00 | - | 1 | 32 | 28.36% |
| PSX250620P00170000 | 2024-04-16 11:46AM EDT | 2025-06-20 | 23.90 | 26.70 | 28.70 | 0.00 | - | 1 | 8 | 26.15% |
| PSX260116P00170000 | 2024-04-15 9:45AM EDT | 2026-01-16 | 24.75 | 29.50 | 30.40 | 0.00 | - | 5 | 82 | 23.57% |
© 2024 Yahoo. All rights reserved.