Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240816C00105000 | 2024-05-03 10:14AM EDT | 2024-08-16 | 39.63 | 36.20 | 40.60 | 0.00 | - | 1 | 1 | 91.15% |
| PSX240920C00105000 | 2024-06-05 3:22PM EDT | 2024-09-20 | 33.80 | 32.90 | 36.00 | 0.00 | - | 10 | 81 | 56.38% |
| PSX241115C00105000 | 2024-05-03 1:13PM EDT | 2024-11-15 | 40.60 | 38.00 | 40.30 | 0.00 | - | 1 | 1 | 59.27% |
| PSX241220C00105000 | 2024-02-13 1:13PM EDT | 2024-12-20 | 43.33 | 50.00 | 53.50 | 0.00 | - | - | 1 | 97.86% |
| PSX250117C00105000 | 2024-06-18 1:05PM EDT | 2025-01-17 | 34.30 | 34.30 | 36.70 | 0.00 | - | 11 | 99 | 40.02% |
| PSX250620C00105000 | 2024-03-01 10:39AM EDT | 2025-06-20 | 45.45 | 61.30 | 64.40 | 0.00 | - | 2 | 2 | 95.81% |
| PSX260116C00105000 | 2024-03-27 9:30AM EDT | 2026-01-16 | 59.20 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240628P00105000 | 2024-06-18 11:15AM EDT | 2024-06-28 | 0.06 | 0.00 | 0.30 | +0.06 | - | - | 3 | 108.01% |
| PSX240705P00105000 | 2024-06-21 1:20PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.30 | +0.05 | - | 30 | 0 | 73.44% |
| PSX240719P00105000 | 2024-05-16 1:09PM EDT | 2024-07-19 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 7 | 67.92% |
| PSX240816P00105000 | 2024-04-04 12:13PM EDT | 2024-08-16 | 0.15 | 0.25 | 0.40 | 0.00 | - | 1 | 8 | 42.53% |
| PSX240920P00105000 | 2024-05-30 12:11PM EDT | 2024-09-20 | 0.55 | 0.15 | 0.80 | 0.00 | - | 15 | 62 | 38.72% |
| PSX241115P00105000 | 2024-06-03 2:35PM EDT | 2024-11-15 | 1.05 | 0.85 | 1.05 | 0.00 | - | 2 | 26 | 32.53% |
| PSX241220P00105000 | 2024-06-13 1:56PM EDT | 2024-12-20 | 1.52 | 1.25 | 1.60 | 0.00 | - | 4 | 525 | 32.81% |
| PSX250117P00105000 | 2024-05-24 2:16PM EDT | 2025-01-17 | 1.50 | 1.55 | 1.75 | 0.00 | - | 1 | 194 | 31.36% |
| PSX250221P00105000 | 2024-06-20 12:06PM EDT | 2025-02-21 | 2.10 | 1.95 | 2.30 | +2.10 | - | - | 5 | 31.63% |
| PSX250620P00105000 | 2024-06-20 2:24PM EDT | 2025-06-20 | 3.55 | 3.40 | 3.80 | 0.00 | - | 3 | 59 | 30.99% |
| PSX260116P00105000 | 2024-06-12 12:46PM EDT | 2026-01-16 | 6.10 | 5.50 | 6.40 | 0.00 | - | 1 | 232 | 30.68% |
© 2024 Yahoo. All rights reserved.