Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524C00145000 | 2024-05-22 2:29PM EDT | 2024-05-24 | 0.55 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| PSX240531C00145000 | 2024-05-22 2:22PM EDT | 2024-05-31 | 1.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| PSX240607C00145000 | 2024-05-22 3:42PM EDT | 2024-06-07 | 2.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| PSX240614C00145000 | 2024-05-22 3:24PM EDT | 2024-06-14 | 2.62 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| PSX240621C00145000 | 2024-05-22 3:35PM EDT | 2024-06-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
| PSX240628C00145000 | 2024-05-20 1:58PM EDT | 2024-06-28 | 4.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| PSX240719C00145000 | 2024-05-22 12:07PM EDT | 2024-07-19 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| PSX240816C00145000 | 2024-05-22 1:51PM EDT | 2024-08-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.78% |
| PSX240920C00145000 | 2024-05-22 12:11PM EDT | 2024-09-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| PSX241115C00145000 | 2024-05-22 3:16PM EDT | 2024-11-15 | 10.64 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| PSX241220C00145000 | 2024-05-17 10:51AM EDT | 2024-12-20 | 13.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| PSX250117C00145000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| PSX250620C00145000 | 2024-05-20 1:12PM EDT | 2025-06-20 | 17.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| PSX260116C00145000 | 2024-05-20 11:39AM EDT | 2026-01-16 | 22.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524P00145000 | 2024-05-22 3:10PM EDT | 2024-05-24 | 2.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PSX240531P00145000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240607P00145000 | 2024-05-22 12:39PM EDT | 2024-06-07 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240614P00145000 | 2024-05-22 12:39PM EDT | 2024-06-14 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240621P00145000 | 2024-05-22 9:46AM EDT | 2024-06-21 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PSX240628P00145000 | 2024-05-20 1:30PM EDT | 2024-06-28 | 4.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240719P00145000 | 2024-05-22 3:08PM EDT | 2024-07-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240816P00145000 | 2024-05-22 2:16PM EDT | 2024-08-16 | 7.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PSX240920P00145000 | 2024-05-21 3:21PM EDT | 2024-09-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSX241115P00145000 | 2024-05-22 3:33PM EDT | 2024-11-15 | 10.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PSX241220P00145000 | 2024-05-22 2:32PM EDT | 2024-12-20 | 11.56 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PSX250117P00145000 | 2024-05-22 12:20PM EDT | 2025-01-17 | 12.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSX250620P00145000 | 2024-05-06 12:45PM EDT | 2025-06-20 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX260116P00145000 | 2024-05-20 1:29PM EDT | 2026-01-16 | 18.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.