Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:185.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503C00185000 | 2024-04-15 1:51PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX240510C00185000 | 2024-04-22 9:41AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PSX240517C00185000 | 2024-04-26 10:12AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PSX240524C00185000 | 2024-04-22 2:47PM EDT | 2024-05-24 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PSX240621C00185000 | 2024-04-30 12:47PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240719C00185000 | 2024-04-29 10:36AM EDT | 2024-07-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240816C00185000 | 2024-04-30 9:31AM EDT | 2024-08-16 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240920C00185000 | 2024-04-30 11:21AM EDT | 2024-09-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX241115C00185000 | 2024-04-19 10:02AM EDT | 2024-11-15 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX241220C00185000 | 2024-04-03 12:05PM EDT | 2024-12-20 | 11.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PSX250117C00185000 | 2024-04-26 1:48PM EDT | 2025-01-17 | 4.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PSX250620C00185000 | 2024-03-27 11:04AM EDT | 2025-06-20 | 10.80 | 6.20 | 8.70 | 0.00 | - | 2 | 3 | 34.77% |
| PSX260116C00185000 | 2024-04-15 9:49AM EDT | 2026-01-16 | 18.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00185000 | 2024-04-08 9:34AM EDT | 2024-05-17 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240719P00185000 | 2024-04-04 12:53PM EDT | 2024-07-19 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX241220P00185000 | 2024-04-03 10:20AM EDT | 2024-12-20 | 22.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PSX250117P00185000 | 2024-04-03 11:44AM EDT | 2025-01-17 | 22.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.