Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503C00180000 | 2024-04-19 3:15PM EDT | 2024-05-03 | 0.07 | 0.00 | 1.00 | 0.00 | - | 5 | 9 | 81.25% |
| PSX240510C00180000 | 2024-04-22 9:41AM EDT | 2024-05-10 | 0.11 | 0.00 | 0.80 | 0.00 | - | 5 | 14 | 54.79% |
| PSX240517C00180000 | 2024-04-26 2:47PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 19 | 395 | 34.96% |
| PSX240524C00180000 | 2024-04-22 9:50AM EDT | 2024-05-24 | 0.36 | 0.00 | 0.20 | 0.00 | - | 11 | 21 | 33.94% |
| PSX240531C00180000 | 2024-04-19 10:30AM EDT | 2024-05-31 | 0.66 | 0.00 | 1.05 | 0.00 | - | 1 | 3 | 43.56% |
| PSX240621C00180000 | 2024-04-23 1:43PM EDT | 2024-06-21 | 1.35 | 0.35 | 0.55 | 0.00 | - | 46 | 260 | 29.35% |
| PSX240719C00180000 | 2024-04-26 9:57AM EDT | 2024-07-19 | 0.75 | 0.80 | 0.95 | -1.07 | -58.79% | 2 | 238 | 27.37% |
| PSX240816C00180000 | 2024-04-26 3:45PM EDT | 2024-08-16 | 1.59 | 1.55 | 1.70 | -1.39 | -46.64% | 9 | 73 | 27.99% |
| PSX240920C00180000 | 2024-04-26 10:23AM EDT | 2024-09-20 | 2.25 | 2.20 | 2.45 | -1.55 | -40.79% | 2 | 87 | 27.55% |
| PSX241115C00180000 | 2024-04-15 1:49PM EDT | 2024-11-15 | 7.90 | 3.90 | 4.20 | 0.00 | - | 19 | 22 | 28.77% |
| PSX241220C00180000 | 2024-04-03 2:16PM EDT | 2024-12-20 | 14.80 | 4.70 | 5.00 | 0.00 | - | 13 | 53 | 28.62% |
| PSX250117C00180000 | 2024-04-26 1:48PM EDT | 2025-01-17 | 5.90 | 5.60 | 5.90 | -2.69 | -31.32% | 61 | 155 | 29.16% |
| PSX250620C00180000 | 2024-04-26 11:32AM EDT | 2025-06-20 | 9.35 | 9.00 | 9.60 | -4.35 | -31.75% | 30 | 23 | 29.59% |
| PSX260116C00180000 | 2024-04-15 1:10PM EDT | 2026-01-16 | 19.55 | 13.30 | 14.10 | 0.00 | - | 1 | 85 | 30.11% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00180000 | 2024-04-02 3:27PM EDT | 2024-05-17 | 12.80 | 27.60 | 31.20 | 0.00 | - | - | 40 | 52.56% |
| PSX240621P00180000 | 2024-04-04 12:01PM EDT | 2024-06-21 | 12.20 | 27.40 | 31.20 | 0.00 | - | 6 | 6 | 45.67% |
| PSX240719P00180000 | 2024-04-05 9:57AM EDT | 2024-07-19 | 14.50 | 28.60 | 31.40 | 0.00 | - | 3 | 2 | 38.29% |
| PSX240816P00180000 | 2024-04-05 10:51AM EDT | 2024-08-16 | 15.30 | 27.30 | 31.80 | 0.00 | - | 1 | 49 | 34.85% |
| PSX240920P00180000 | 2024-04-02 1:19PM EDT | 2024-09-20 | 18.30 | 29.40 | 30.80 | 0.00 | - | - | 1 | 26.62% |
| PSX241220P00180000 | 2024-04-03 2:15PM EDT | 2024-12-20 | 18.03 | 29.80 | 32.50 | 0.00 | - | 1 | 2 | 25.84% |
| PSX250117P00180000 | 2024-04-01 10:19AM EDT | 2025-01-17 | 24.01 | 31.30 | 33.40 | 0.00 | - | 6 | 12 | 26.65% |
© 2024 Yahoo. All rights reserved.