Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503C00175000 | 2024-04-25 10:26AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.50 | 0.00 | - | 8 | 103 | 61.33% |
| PSX240510C00175000 | 2024-04-26 11:28AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.10 | -0.19 | -86.36% | 6 | 59 | 36.91% |
| PSX240517C00175000 | 2024-04-26 3:01PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.15 | -0.37 | -82.22% | 118 | 503 | 32.23% |
| PSX240524C00175000 | 2024-04-26 12:54PM EDT | 2024-05-24 | 0.25 | 0.05 | 0.25 | -0.40 | -61.54% | 3 | 16 | 30.66% |
| PSX240531C00175000 | 2024-04-26 10:35AM EDT | 2024-05-31 | 0.30 | 0.20 | 0.35 | -0.51 | -62.96% | 1 | 30 | 29.35% |
| PSX240621C00175000 | 2024-04-26 1:28PM EDT | 2024-06-21 | 0.70 | 0.65 | 0.75 | -1.00 | -58.82% | 18 | 397 | 27.74% |
| PSX240719C00175000 | 2024-04-26 3:14PM EDT | 2024-07-19 | 1.45 | 1.25 | 1.45 | -1.18 | -44.87% | 15 | 82 | 27.33% |
| PSX240816C00175000 | 2024-04-18 3:49PM EDT | 2024-08-16 | 3.40 | 2.20 | 2.40 | 0.00 | - | 104 | 304 | 28.09% |
| PSX240920C00175000 | 2024-04-26 3:38PM EDT | 2024-09-20 | 3.11 | 3.00 | 3.30 | -1.89 | -37.80% | 6 | 140 | 27.73% |
| PSX241115C00175000 | 2024-04-25 9:47AM EDT | 2024-11-15 | 7.30 | 4.90 | 5.20 | 0.00 | - | 1 | 16 | 28.79% |
| PSX241220C00175000 | 2024-04-08 3:20PM EDT | 2024-12-20 | 15.10 | 5.80 | 6.10 | 0.00 | - | 2 | 45 | 28.72% |
| PSX250117C00175000 | 2024-04-26 3:53PM EDT | 2025-01-17 | 6.95 | 6.80 | 7.10 | -2.61 | -27.30% | 11 | 227 | 29.34% |
| PSX250620C00175000 | 2024-04-26 3:58PM EDT | 2025-06-20 | 10.68 | 10.40 | 11.10 | -3.43 | -24.31% | 1 | 17 | 29.96% |
| PSX260116C00175000 | 2024-04-26 1:52PM EDT | 2026-01-16 | 15.44 | 14.90 | 17.30 | -3.06 | -16.54% | 1 | 50 | 32.44% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503P00175000 | 2024-04-25 10:22AM EDT | 2024-05-03 | 19.00 | 22.30 | 25.20 | 0.00 | - | 5 | 44 | 56.54% |
| PSX240517P00175000 | 2024-04-22 1:25PM EDT | 2024-05-17 | 18.22 | 23.10 | 25.40 | 0.00 | - | 2 | 312 | 58.77% |
| PSX240621P00175000 | 2024-04-22 1:25PM EDT | 2024-06-21 | 19.04 | 22.50 | 25.40 | 0.00 | - | 2 | 110 | 35.99% |
| PSX240719P00175000 | 2024-04-16 1:18PM EDT | 2024-07-19 | 19.35 | 24.50 | 25.80 | 0.00 | - | 2 | 26 | 31.49% |
| PSX240816P00175000 | 2024-04-11 1:34PM EDT | 2024-08-16 | 16.10 | 24.00 | 27.50 | 0.00 | - | 2 | 27 | 34.12% |
| PSX240920P00175000 | 2024-04-04 12:08PM EDT | 2024-09-20 | 12.86 | 24.80 | 27.60 | 0.00 | - | 6 | 8 | 30.12% |
| PSX241115P00175000 | 2024-04-03 3:35PM EDT | 2024-11-15 | 15.20 | 26.50 | 27.80 | 0.00 | - | 1 | 1 | 26.18% |
| PSX250117P00175000 | 2024-04-11 2:38PM EDT | 2025-01-17 | 20.50 | 27.50 | 28.60 | 0.00 | - | 14 | 19 | 24.74% |
| PSX260116P00175000 | 2024-04-12 3:02PM EDT | 2026-01-16 | 28.60 | 32.70 | 35.00 | 0.00 | - | 3 | 14 | 24.90% |
© 2024 Yahoo. All rights reserved.