Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524C00140000 | 2024-05-22 12:43PM EDT | 2024-05-24 | 4.57 | 3.00 | 3.50 | -0.13 | -2.77% | 14 | 9 | 39.84% |
| PSX240531C00140000 | 2024-05-21 1:47PM EDT | 2024-05-31 | 4.20 | 3.90 | 4.30 | -1.10 | -20.75% | 1 | 9 | 29.30% |
| PSX240607C00140000 | 2024-05-14 2:46PM EDT | 2024-06-07 | 6.10 | 4.30 | 5.00 | 0.00 | - | 4 | 9 | 28.37% |
| PSX240614C00140000 | 2024-05-17 11:56AM EDT | 2024-06-14 | 7.60 | 4.40 | 5.70 | 0.00 | - | 1 | 11 | 28.86% |
| PSX240621C00140000 | 2024-05-22 9:31AM EDT | 2024-06-21 | 6.43 | 5.80 | 7.00 | -0.21 | -3.16% | 1 | 661 | 33.56% |
| PSX240628C00140000 | 2024-05-10 1:17PM EDT | 2024-06-28 | 8.43 | 5.30 | 6.60 | 0.00 | - | - | 1 | 27.93% |
| PSX240719C00140000 | 2024-05-20 1:46PM EDT | 2024-07-19 | 8.50 | 7.70 | 8.00 | 0.00 | - | 3 | 100 | 28.67% |
| PSX240816C00140000 | 2024-05-22 12:23PM EDT | 2024-08-16 | 9.70 | 9.50 | 10.40 | -0.70 | -6.73% | 81 | 182 | 32.43% |
| PSX240920C00140000 | 2024-05-22 2:16PM EDT | 2024-09-20 | 11.20 | 9.70 | 12.50 | -0.70 | -5.88% | 10 | 55 | 33.87% |
| PSX241115C00140000 | 2024-05-20 3:14PM EDT | 2024-11-15 | 14.14 | 13.20 | 13.60 | 0.00 | - | 1 | 21 | 30.83% |
| PSX241220C00140000 | 2024-05-16 11:24AM EDT | 2024-12-20 | 16.00 | 14.00 | 14.50 | 0.00 | - | 3 | 41 | 30.28% |
| PSX250117C00140000 | 2024-05-22 10:23AM EDT | 2025-01-17 | 15.00 | 15.10 | 15.50 | -1.43 | -8.70% | 1 | 581 | 30.67% |
| PSX250620C00140000 | 2024-05-15 2:09PM EDT | 2025-06-20 | 21.10 | 19.20 | 19.70 | 0.00 | - | 1 | 17 | 31.19% |
| PSX260116C00140000 | 2024-05-20 11:07AM EDT | 2026-01-16 | 25.20 | 22.90 | 24.40 | 0.00 | - | 1 | 82 | 31.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524P00140000 | 2024-05-22 10:15AM EDT | 2024-05-24 | 0.50 | 0.20 | 0.35 | +0.10 | +25.00% | 13 | 290 | 31.74% |
| PSX240531P00140000 | 2024-05-22 2:23PM EDT | 2024-05-31 | 0.95 | 0.90 | 1.00 | +0.39 | +69.64% | 9 | 126 | 24.22% |
| PSX240607P00140000 | 2024-05-22 12:20PM EDT | 2024-06-07 | 1.45 | 1.40 | 1.65 | +0.55 | +61.11% | 26 | 70 | 24.29% |
| PSX240614P00140000 | 2024-05-22 12:17PM EDT | 2024-06-14 | 1.95 | 1.95 | 2.15 | +0.65 | +50.00% | 1 | 33 | 24.05% |
| PSX240621P00140000 | 2024-05-22 3:57PM EDT | 2024-06-21 | 2.44 | 2.35 | 2.60 | +0.56 | +29.79% | 15 | 736 | 23.99% |
| PSX240628P00140000 | 2024-05-21 1:28PM EDT | 2024-06-28 | 2.70 | 2.55 | 2.85 | +0.52 | +23.85% | 8 | 12 | 23.05% |
| PSX240719P00140000 | 2024-05-22 9:51AM EDT | 2024-07-19 | 3.82 | 3.60 | 3.90 | +0.72 | +23.23% | 5 | 168 | 23.23% |
| PSX240816P00140000 | 2024-05-21 10:36AM EDT | 2024-08-16 | 4.30 | 4.90 | 5.10 | 0.00 | - | 1 | 168 | 23.55% |
| PSX240920P00140000 | 2024-05-22 10:28AM EDT | 2024-09-20 | 6.49 | 6.40 | 6.60 | +0.49 | +8.17% | 1 | 440 | 24.55% |
| PSX241115P00140000 | 2024-05-14 1:03PM EDT | 2024-11-15 | 8.45 | 8.00 | 8.30 | 0.00 | - | 10 | 113 | 24.68% |
| PSX241220P00140000 | 2024-05-15 10:55AM EDT | 2024-12-20 | 9.50 | 9.00 | 9.30 | 0.00 | - | 1 | 28 | 24.90% |
| PSX250117P00140000 | 2024-05-20 2:07PM EDT | 2025-01-17 | 9.70 | 9.60 | 10.00 | 0.00 | - | 34 | 339 | 24.95% |
| PSX250620P00140000 | 2024-05-15 2:17PM EDT | 2025-06-20 | 12.60 | 12.50 | 13.50 | 0.00 | - | 98 | 130 | 25.51% |
| PSX260116P00140000 | 2024-05-21 11:07AM EDT | 2026-01-16 | 15.70 | 16.00 | 17.10 | 0.00 | - | 1 | 173 | 25.64% |
© 2024 Yahoo. All rights reserved.