Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524C00135000 | 2024-05-01 10:20AM EDT | 2024-05-24 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240614C00135000 | 2024-05-20 12:12PM EDT | 2024-06-14 | 10.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX240621C00135000 | 2024-05-22 10:30AM EDT | 2024-06-21 | 9.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSX240719C00135000 | 2024-05-16 1:34PM EDT | 2024-07-19 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240816C00135000 | 2024-05-21 3:34PM EDT | 2024-08-16 | 14.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PSX240920C00135000 | 2024-05-21 2:52PM EDT | 2024-09-20 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX241115C00135000 | 2024-05-21 12:46PM EDT | 2024-11-15 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX241220C00135000 | 2024-05-07 1:40PM EDT | 2024-12-20 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX250117C00135000 | 2024-05-08 11:10AM EDT | 2025-01-17 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX250620C00135000 | 2024-05-16 3:44PM EDT | 2025-06-20 | 23.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX260116C00135000 | 2024-05-17 12:20PM EDT | 2026-01-16 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524P00135000 | 2024-05-14 11:15AM EDT | 2024-05-24 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| PSX240531P00135000 | 2024-05-22 1:27PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PSX240607P00135000 | 2024-05-20 1:53PM EDT | 2024-06-07 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| PSX240614P00135000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PSX240621P00135000 | 2024-05-22 3:09PM EDT | 2024-06-21 | 1.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| PSX240628P00135000 | 2024-05-22 10:16AM EDT | 2024-06-28 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PSX240719P00135000 | 2024-05-22 2:31PM EDT | 2024-07-19 | 2.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| PSX240816P00135000 | 2024-05-21 3:41PM EDT | 2024-08-16 | 2.80 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| PSX240920P00135000 | 2024-05-20 1:19PM EDT | 2024-09-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| PSX241115P00135000 | 2024-05-20 1:34PM EDT | 2024-11-15 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| PSX241220P00135000 | 2024-04-29 12:08PM EDT | 2024-12-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| PSX250117P00135000 | 2024-05-22 2:20PM EDT | 2025-01-17 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| PSX250620P00135000 | 2024-04-29 12:06PM EDT | 2025-06-20 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PSX260116P00135000 | 2024-05-21 11:23AM EDT | 2026-01-16 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.