Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621C00115000 | 2024-05-16 3:19PM EDT | 2024-06-21 | 30.70 | 20.20 | 24.50 | 0.00 | - | 1,080 | 0 | 50.54% |
| PSX240719C00115000 | 2024-05-13 2:22PM EDT | 2024-07-19 | 30.41 | 21.00 | 25.30 | 0.00 | - | 6 | 11 | 61.77% |
| PSX240816C00115000 | 2024-05-29 9:30AM EDT | 2024-08-16 | 28.91 | 22.60 | 25.80 | 0.00 | - | 2 | 18 | 51.71% |
| PSX240920C00115000 | 2024-05-30 9:30AM EDT | 2024-09-20 | 24.80 | 24.20 | 25.40 | 0.00 | - | 1 | 109 | 40.63% |
| PSX241115C00115000 | 2024-05-30 9:30AM EDT | 2024-11-15 | 26.45 | 25.90 | 26.30 | 0.00 | - | 1 | 3 | 36.57% |
| PSX241220C00115000 | 2024-03-28 3:29PM EDT | 2024-12-20 | 51.50 | 38.90 | 40.00 | 0.00 | - | 4 | 14 | 73.77% |
| PSX250117C00115000 | 2024-04-29 3:45PM EDT | 2025-01-17 | 39.35 | 27.70 | 28.80 | 0.00 | - | 1 | 251 | 38.92% |
| PSX250620C00115000 | 2024-05-14 10:49AM EDT | 2025-06-20 | 35.34 | 28.40 | 30.60 | 0.00 | - | 2 | 37 | 34.17% |
| PSX260116C00115000 | 2024-05-16 1:31PM EDT | 2026-01-16 | 39.50 | 32.80 | 33.60 | 0.00 | - | 7 | 96 | 32.76% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240607P00115000 | 2024-05-29 1:38PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 210 | 69.53% |
| PSX240621P00115000 | 2024-05-28 9:51AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 147 | 42.68% |
| PSX240719P00115000 | 2024-05-30 2:28PM EDT | 2024-07-19 | 0.30 | 0.20 | 0.30 | 0.00 | - | 4 | 23 | 30.42% |
| PSX240816P00115000 | 2024-03-26 9:30AM EDT | 2024-08-16 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 6.25% |
| PSX240920P00115000 | 2024-06-03 11:45AM EDT | 2024-09-20 | 1.10 | 1.20 | 1.35 | 0.00 | - | 17 | 92 | 28.99% |
| PSX241115P00115000 | 2024-05-30 3:00PM EDT | 2024-11-15 | 2.35 | 2.25 | 2.40 | 0.00 | - | 1 | 19 | 28.72% |
| PSX241220P00115000 | 2024-05-20 2:32PM EDT | 2024-12-20 | 2.29 | 3.00 | 3.20 | 0.00 | - | 2 | 57 | 29.22% |
| PSX250117P00115000 | 2024-05-13 3:55PM EDT | 2025-01-17 | 2.95 | 3.40 | 3.60 | 0.00 | - | 100 | 411 | 28.76% |
| PSX250620P00115000 | 2024-05-30 12:32PM EDT | 2025-06-20 | 5.80 | 6.00 | 6.40 | 0.00 | - | 60 | 100 | 29.13% |
| PSX260116P00115000 | 2024-05-30 12:31PM EDT | 2026-01-16 | 8.45 | 8.60 | 10.50 | 0.00 | - | 18 | 72 | 30.84% |
© 2024 Yahoo. All rights reserved.