Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00095000 | 2024-04-08 9:30AM EDT | 2024-05-17 | 76.07 | 63.10 | 65.60 | 0.00 | - | 1 | 6 | 108.40% |
| PSX240621C00095000 | 2023-12-01 12:20PM EDT | 2024-06-21 | 37.16 | 38.80 | 40.50 | 0.00 | - | 1 | 6 | 0.00% |
| PSX240816C00095000 | 2024-02-12 2:28PM EDT | 2024-08-16 | 51.35 | 60.00 | 62.30 | 0.00 | - | - | 1 | 0.00% |
| PSX250117C00095000 | 2024-04-18 11:45AM EDT | 2025-01-17 | 61.17 | 63.50 | 67.30 | 0.00 | - | 5 | 204 | 52.31% |
| PSX250620C00095000 | 2024-04-08 9:30AM EDT | 2025-06-20 | 77.17 | 64.70 | 68.00 | 0.00 | - | 1 | 2 | 44.24% |
| PSX260116C00095000 | 2024-03-05 1:54PM EDT | 2026-01-16 | 56.47 | 77.20 | 80.90 | 0.00 | - | 13 | 30 | 61.47% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00095000 | 2024-04-19 1:18PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 124 | 87.89% |
| PSX240621P00095000 | 2024-04-22 2:58PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 63 | 67.09% |
| PSX240719P00095000 | 2024-04-02 11:54AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.45 | 0.00 | - | - | 10 | 51.03% |
| PSX240816P00095000 | 2024-02-29 2:19PM EDT | 2024-08-16 | 0.39 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 51.61% |
| PSX240920P00095000 | 2024-03-20 2:01PM EDT | 2024-09-20 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 39.60% |
| PSX241220P00095000 | 2024-04-23 9:35AM EDT | 2024-12-20 | 0.60 | 0.50 | 0.65 | +0.22 | +57.89% | 10 | 8 | 36.89% |
| PSX250117P00095000 | 2024-03-25 9:32AM EDT | 2025-01-17 | 0.75 | 0.65 | 0.80 | 0.00 | - | 9 | 225 | 36.40% |
| PSX250620P00095000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 1.85 | 1.50 | 1.90 | 0.00 | - | 2 | 5 | 35.40% |
| PSX260116P00095000 | 2024-04-23 11:20AM EDT | 2026-01-16 | 3.20 | 2.70 | 3.50 | 0.00 | - | 3 | 27 | 34.38% |
© 2024 Yahoo. All rights reserved.