Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524C00165000 | 2024-05-14 12:54PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| PSX240531C00165000 | 2024-05-16 2:02PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PSX240607C00165000 | 2024-05-22 9:35AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSX240621C00165000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PSX240628C00165000 | 2024-05-14 2:40PM EDT | 2024-06-28 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PSX240719C00165000 | 2024-05-22 10:32AM EDT | 2024-07-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PSX240816C00165000 | 2024-05-22 3:37PM EDT | 2024-08-16 | 1.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| PSX240920C00165000 | 2024-05-21 2:34PM EDT | 2024-09-20 | 2.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| PSX241115C00165000 | 2024-05-17 3:35PM EDT | 2024-11-15 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PSX241220C00165000 | 2024-05-20 3:31PM EDT | 2024-12-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| PSX250117C00165000 | 2024-05-20 2:26PM EDT | 2025-01-17 | 5.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX250620C00165000 | 2024-05-20 9:53AM EDT | 2025-06-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PSX260116C00165000 | 2024-05-16 3:07PM EDT | 2026-01-16 | 14.45 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524P00165000 | 2024-05-22 3:03PM EDT | 2024-05-24 | 22.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PSX240621P00165000 | 2024-05-22 3:08PM EDT | 2024-06-21 | 21.70 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| PSX240628P00165000 | 2024-05-15 10:17AM EDT | 2024-06-28 | 23.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX240719P00165000 | 2024-04-26 3:10PM EDT | 2024-07-19 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX240816P00165000 | 2024-04-25 1:02PM EDT | 2024-08-16 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX240920P00165000 | 2024-05-20 12:08PM EDT | 2024-09-20 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX241115P00165000 | 2024-04-04 9:33AM EDT | 2024-11-15 | 10.10 | 24.20 | 25.40 | 0.00 | - | 3 | 1 | 25.80% |
| PSX241220P00165000 | 2024-05-20 12:00PM EDT | 2024-12-20 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX250117P00165000 | 2024-05-16 1:56PM EDT | 2025-01-17 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX250620P00165000 | 2024-04-09 9:41AM EDT | 2025-06-20 | 17.80 | 24.60 | 26.00 | 0.00 | - | 3 | 3 | 18.59% |
| PSX260116P00165000 | 2024-04-10 11:51AM EDT | 2026-01-16 | 21.90 | 28.70 | 31.50 | 0.00 | - | 3 | 9 | 23.41% |
© 2024 Yahoo. All rights reserved.