Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524C00175000 | 2024-04-30 11:08AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PSX240531C00175000 | 2024-05-21 3:03PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PSX240607C00175000 | 2024-05-08 11:40AM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PSX240621C00175000 | 2024-05-20 12:08PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PSX240719C00175000 | 2024-05-15 3:35PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| PSX240816C00175000 | 2024-05-14 12:04PM EDT | 2024-08-16 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX240920C00175000 | 2024-05-20 1:26PM EDT | 2024-09-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| PSX241115C00175000 | 2024-05-22 3:16PM EDT | 2024-11-15 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX241220C00175000 | 2024-05-01 11:04AM EDT | 2024-12-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX250117C00175000 | 2024-05-16 12:59PM EDT | 2025-01-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX250620C00175000 | 2024-04-26 3:58PM EDT | 2025-06-20 | 10.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX260116C00175000 | 2024-05-21 9:35AM EDT | 2026-01-16 | 11.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240607P00175000 | 2024-05-17 12:49PM EDT | 2024-06-07 | 28.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| PSX240621P00175000 | 2024-05-20 2:48PM EDT | 2024-06-21 | 31.30 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
| PSX240719P00175000 | 2024-05-03 1:07PM EDT | 2024-07-19 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240816P00175000 | 2024-04-11 1:34PM EDT | 2024-08-16 | 16.10 | 28.00 | 32.80 | 0.00 | - | 2 | 27 | 28.60% |
| PSX240920P00175000 | 2024-04-04 12:08PM EDT | 2024-09-20 | 12.86 | 30.70 | 34.20 | 0.00 | - | 6 | 8 | 32.56% |
| PSX241115P00175000 | 2024-05-10 2:36PM EDT | 2024-11-15 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX241220P00175000 | 2024-04-23 2:36PM EDT | 2024-12-20 | 23.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX250117P00175000 | 2024-05-16 1:29PM EDT | 2025-01-17 | 31.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PSX250620P00175000 | 2024-04-23 2:12PM EDT | 2025-06-20 | 26.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX260116P00175000 | 2024-05-10 1:07PM EDT | 2026-01-16 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.