Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524C00150000 | 2024-05-22 3:50PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 97 | 342 | 40.63% |
| PSX240531C00150000 | 2024-05-22 10:53AM EDT | 2024-05-31 | 0.22 | 0.25 | 0.35 | -0.28 | -56.00% | 6 | 272 | 26.12% |
| PSX240607C00150000 | 2024-05-22 2:39PM EDT | 2024-06-07 | 0.74 | 0.65 | 0.80 | -0.26 | -26.00% | 2 | 95 | 25.83% |
| PSX240614C00150000 | 2024-05-22 12:43PM EDT | 2024-06-14 | 1.45 | 1.05 | 1.25 | -0.15 | -9.37% | 2 | 38 | 25.83% |
| PSX240621C00150000 | 2024-05-22 3:42PM EDT | 2024-06-21 | 1.55 | 1.45 | 1.60 | -0.45 | -22.50% | 30 | 1,757 | 25.31% |
| PSX240628C00150000 | 2024-05-22 12:06PM EDT | 2024-06-28 | 1.95 | 1.75 | 2.10 | -0.65 | -25.00% | 4 | 58 | 26.05% |
| PSX240719C00150000 | 2024-05-22 12:20PM EDT | 2024-07-19 | 3.10 | 3.00 | 3.20 | -0.48 | -13.41% | 28 | 527 | 26.22% |
| PSX240816C00150000 | 2024-05-22 1:39PM EDT | 2024-08-16 | 5.13 | 4.70 | 4.90 | -0.27 | -5.00% | 2 | 312 | 28.06% |
| PSX240920C00150000 | 2024-05-22 12:07PM EDT | 2024-09-20 | 5.70 | 5.90 | 6.10 | -0.80 | -12.31% | 1 | 174 | 27.43% |
| PSX241115C00150000 | 2024-05-22 9:31AM EDT | 2024-11-15 | 8.78 | 8.30 | 8.70 | -0.15 | -1.68% | 1 | 40 | 29.33% |
| PSX241220C00150000 | 2024-05-17 1:00PM EDT | 2024-12-20 | 11.42 | 9.20 | 9.60 | 0.00 | - | 3 | 105 | 28.89% |
| PSX250117C00150000 | 2024-05-22 10:55AM EDT | 2025-01-17 | 10.30 | 10.10 | 10.70 | -1.00 | -8.85% | 1 | 617 | 29.54% |
| PSX250620C00150000 | 2024-05-20 1:18PM EDT | 2025-06-20 | 15.40 | 14.40 | 14.90 | 0.00 | - | 4 | 34 | 30.15% |
| PSX260116C00150000 | 2024-05-20 11:39AM EDT | 2026-01-16 | 20.37 | 18.40 | 20.20 | 0.00 | - | 4 | 151 | 31.58% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524P00150000 | 2024-05-22 3:56PM EDT | 2024-05-24 | 7.10 | 5.10 | 7.50 | +1.43 | +25.22% | 10 | 67 | 57.72% |
| PSX240531P00150000 | 2024-05-22 3:56PM EDT | 2024-05-31 | 7.20 | 6.00 | 8.20 | +1.10 | +18.03% | 10 | 34 | 39.11% |
| PSX240607P00150000 | 2024-05-17 3:54PM EDT | 2024-06-07 | 4.60 | 7.00 | 7.90 | 0.00 | - | 1 | 20 | 25.83% |
| PSX240614P00150000 | 2024-05-14 11:26AM EDT | 2024-06-14 | 8.61 | 6.10 | 8.10 | 0.00 | - | 2 | 12 | 23.52% |
| PSX240621P00150000 | 2024-05-22 9:47AM EDT | 2024-06-21 | 8.20 | 7.90 | 8.60 | +1.40 | +20.59% | 15 | 399 | 24.56% |
| PSX240719P00150000 | 2024-05-17 11:21AM EDT | 2024-07-19 | 7.70 | 8.90 | 9.20 | 0.00 | - | 8 | 199 | 20.83% |
| PSX240816P00150000 | 2024-05-21 12:34PM EDT | 2024-08-16 | 9.30 | 9.00 | 10.50 | 0.00 | - | 1 | 110 | 22.33% |
| PSX240920P00150000 | 2024-05-17 3:16PM EDT | 2024-09-20 | 9.30 | 11.40 | 11.90 | 0.00 | - | 23 | 70 | 23.35% |
| PSX241115P00150000 | 2024-05-21 11:12AM EDT | 2024-11-15 | 12.00 | 11.70 | 15.20 | 0.00 | - | 12 | 92 | 27.83% |
| PSX241220P00150000 | 2024-05-16 10:58AM EDT | 2024-12-20 | 13.20 | 14.00 | 14.50 | 0.00 | - | 3 | 25 | 23.80% |
| PSX250117P00150000 | 2024-05-10 11:02AM EDT | 2025-01-17 | 14.30 | 14.70 | 15.10 | 0.00 | - | 2 | 56 | 23.68% |
| PSX250620P00150000 | 2024-05-21 3:52PM EDT | 2025-06-20 | 17.20 | 15.70 | 18.50 | 0.00 | - | 1 | 107 | 24.27% |
| PSX260116P00150000 | 2024-05-16 3:08PM EDT | 2026-01-16 | 20.60 | 20.70 | 22.00 | 0.00 | - | 39 | 35 | 24.38% |
© 2024 Yahoo. All rights reserved.