Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240607C00160000 | 2024-05-28 2:07PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.10 | 0.00 | - | 7 | 119 | 55.47% |
| PSX240614C00160000 | 2024-05-14 9:51AM EDT | 2024-06-14 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 35.74% |
| PSX240621C00160000 | 2024-05-31 1:14PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.10 | 0.00 | - | 65 | 473 | 31.54% |
| PSX240628C00160000 | 2024-06-03 9:30AM EDT | 2024-06-28 | 0.15 | 0.05 | 0.15 | -0.03 | -16.67% | 1 | 12 | 28.81% |
| PSX240719C00160000 | 2024-06-03 3:34PM EDT | 2024-07-19 | 0.35 | 0.30 | 0.40 | -0.30 | -46.15% | 7 | 228 | 26.07% |
| PSX240816C00160000 | 2024-06-03 3:51PM EDT | 2024-08-16 | 1.03 | 1.00 | 1.40 | -0.52 | -33.55% | 31 | 556 | 28.91% |
| PSX240920C00160000 | 2024-05-30 2:43PM EDT | 2024-09-20 | 1.85 | 1.80 | 2.05 | 0.00 | - | 6 | 281 | 27.19% |
| PSX241115C00160000 | 2024-05-31 2:58PM EDT | 2024-11-15 | 4.66 | 3.50 | 3.80 | 0.00 | - | 9 | 202 | 28.33% |
| PSX241220C00160000 | 2024-05-28 12:16PM EDT | 2024-12-20 | 5.70 | 4.20 | 4.50 | 0.00 | - | 1 | 163 | 27.80% |
| PSX250117C00160000 | 2024-05-30 10:50AM EDT | 2025-01-17 | 5.38 | 5.00 | 5.70 | 0.00 | - | 3 | 625 | 29.20% |
| PSX250620C00160000 | 2024-06-03 2:56PM EDT | 2025-06-20 | 8.90 | 8.60 | 9.10 | -0.60 | -6.32% | 1 | 90 | 29.08% |
| PSX260116C00160000 | 2024-05-13 12:10PM EDT | 2026-01-16 | 16.00 | 12.60 | 15.00 | 0.00 | - | 1 | 146 | 31.95% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240607P00160000 | 2024-05-17 1:50PM EDT | 2024-06-07 | 13.04 | 19.60 | 22.70 | 0.00 | - | 5 | 0 | 59.38% |
| PSX240621P00160000 | 2024-05-21 9:35AM EDT | 2024-06-21 | 15.50 | 20.30 | 23.40 | 0.00 | - | 1 | 0 | 68.60% |
| PSX240628P00160000 | 2024-05-31 3:01PM EDT | 2024-06-28 | 18.10 | 19.10 | 22.70 | 0.00 | - | 1 | 0 | 51.64% |
| PSX240719P00160000 | 2024-05-31 12:42PM EDT | 2024-07-19 | 18.59 | 20.00 | 22.00 | 0.00 | - | 3 | 83 | 32.30% |
| PSX240816P00160000 | 2024-05-31 3:39PM EDT | 2024-08-16 | 21.04 | 19.20 | 22.40 | +1.04 | +5.20% | 1 | 175 | 28.47% |
| PSX240920P00160000 | 2024-05-31 2:32PM EDT | 2024-09-20 | 19.30 | 21.10 | 22.50 | 0.00 | - | 2 | 131 | 24.06% |
| PSX241115P00160000 | 2024-05-28 1:40PM EDT | 2024-11-15 | 20.30 | 22.60 | 23.30 | 0.00 | - | 1 | 31 | 22.85% |
| PSX241220P00160000 | 2024-05-22 3:25PM EDT | 2024-12-20 | 21.00 | 23.10 | 24.00 | 0.00 | - | 1 | 13 | 23.09% |
| PSX250117P00160000 | 2024-05-29 2:58PM EDT | 2025-01-17 | 24.60 | 23.60 | 25.00 | 0.00 | - | 1 | 76 | 24.51% |
| PSX250620P00160000 | 2024-04-26 9:40AM EDT | 2025-06-20 | 20.45 | 23.90 | 26.40 | 0.00 | - | 1 | 8 | 21.87% |
| PSX260116P00160000 | 2024-04-22 11:28AM EDT | 2026-01-16 | 22.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.