Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240607C00170000 | 2024-05-06 10:26AM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX240614C00170000 | 2024-05-03 9:52AM EDT | 2024-06-14 | 0.19 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 79.49% |
| PSX240621C00170000 | 2024-05-22 10:22AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240628C00170000 | 2024-05-20 10:01AM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| PSX240719C00170000 | 2024-05-23 1:37PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PSX240816C00170000 | 2024-06-03 11:22AM EDT | 2024-08-16 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PSX240920C00170000 | 2024-05-31 2:59PM EDT | 2024-09-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PSX241115C00170000 | 2024-05-30 11:13AM EDT | 2024-11-15 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PSX241220C00170000 | 2024-06-03 11:33AM EDT | 2024-12-20 | 2.82 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| PSX250117C00170000 | 2024-06-03 12:54PM EDT | 2025-01-17 | 2.99 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| PSX250620C00170000 | 2024-06-03 3:53PM EDT | 2025-06-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PSX260116C00170000 | 2024-05-17 2:20PM EDT | 2026-01-16 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621P00170000 | 2024-05-30 2:48PM EDT | 2024-06-21 | 33.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PSX240719P00170000 | 2024-05-31 2:37PM EDT | 2024-07-19 | 27.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240816P00170000 | 2024-05-30 3:13PM EDT | 2024-08-16 | 31.90 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 0.00% |
| PSX240920P00170000 | 2024-05-02 2:12PM EDT | 2024-09-20 | 27.40 | 26.20 | 28.80 | 0.00 | - | 5 | 61 | 0.00% |
| PSX241115P00170000 | 2024-04-01 1:54PM EDT | 2024-11-15 | 16.20 | 30.60 | 31.00 | 0.00 | - | - | 3 | 0.00% |
| PSX241220P00170000 | 2024-05-13 2:25PM EDT | 2024-12-20 | 27.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX250117P00170000 | 2024-05-31 10:35AM EDT | 2025-01-17 | 30.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX250620P00170000 | 2024-05-23 9:30AM EDT | 2025-06-20 | 30.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PSX260116P00170000 | 2024-05-29 2:17PM EDT | 2026-01-16 | 36.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.