Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503C00190000 | 2024-04-10 11:39AM EDT | 2024-05-03 | 0.21 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 169.34% |
| PSX240510C00190000 | 2024-04-05 10:45AM EDT | 2024-05-10 | 1.26 | 0.00 | 0.75 | 0.00 | - | 9 | 9 | 95.17% |
| PSX240517C00190000 | 2024-04-19 2:14PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 48 | 50.00% |
| PSX240524C00190000 | 2024-04-30 3:38PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.10 | -0.30 | -75.00% | 1 | 1 | 49.90% |
| PSX240621C00190000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.10 | 0.00 | - | 6 | 43 | 33.89% |
| PSX240719C00190000 | 2024-04-25 1:33PM EDT | 2024-07-19 | 0.85 | 0.05 | 0.15 | 0.00 | - | 119 | 136 | 28.96% |
| PSX240816C00190000 | 2024-04-26 11:19AM EDT | 2024-08-16 | 0.45 | 0.25 | 0.40 | -0.30 | -40.00% | 3 | 244 | 29.30% |
| PSX240920C00190000 | 2024-04-19 12:41PM EDT | 2024-09-20 | 2.20 | 0.50 | 0.65 | 0.00 | - | 28 | 89 | 28.00% |
| PSX241115C00190000 | 2024-04-26 9:57AM EDT | 2024-11-15 | 2.23 | 1.30 | 1.40 | 0.00 | - | 1 | 9 | 28.32% |
| PSX241220C00190000 | 2024-04-30 10:37AM EDT | 2024-12-20 | 2.21 | 1.70 | 1.85 | -2.39 | -51.96% | 12 | 129 | 28.12% |
| PSX250117C00190000 | 2024-04-19 11:38AM EDT | 2025-01-17 | 5.30 | 2.10 | 2.30 | 0.00 | - | 8 | 41 | 28.28% |
| PSX250620C00190000 | 2024-04-24 10:03AM EDT | 2025-06-20 | 9.70 | 4.30 | 4.80 | 0.00 | - | 16 | 37 | 28.62% |
| PSX260116C00190000 | 2024-04-30 9:38AM EDT | 2026-01-16 | 10.00 | 7.60 | 8.20 | -1.00 | -9.09% | 2 | 176 | 28.97% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240920P00190000 | 2024-04-04 12:55PM EDT | 2024-09-20 | 22.00 | 45.00 | 49.70 | 0.00 | - | 1 | 1 | 41.16% |
| PSX241115P00190000 | 2024-04-04 12:46PM EDT | 2024-11-15 | 23.60 | 45.00 | 49.80 | 0.00 | - | 1 | 1 | 35.28% |
| PSX250117P00190000 | 2024-04-12 2:32PM EDT | 2025-01-17 | 32.10 | 45.90 | 49.60 | 0.00 | - | 1 | 5 | 30.10% |
© 2024 Yahoo. All rights reserved.