Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240607C00180000 | 2024-05-09 11:09AM EDT | 2024-06-07 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 158.25% |
| PSX240621C00180000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 0.05 | 0.00 | 1.10 | 0.00 | - | 11 | 263 | 69.82% |
| PSX240719C00180000 | 2024-05-29 12:35PM EDT | 2024-07-19 | 0.07 | 0.00 | 2.10 | 0.00 | - | 2 | 243 | 51.32% |
| PSX240816C00180000 | 2024-05-31 10:39AM EDT | 2024-08-16 | 0.28 | 0.05 | 0.30 | 0.00 | - | 15 | 85 | 31.30% |
| PSX240920C00180000 | 2024-05-29 1:08PM EDT | 2024-09-20 | 0.45 | 0.25 | 0.40 | 0.00 | - | 19 | 67 | 27.25% |
| PSX241115C00180000 | 2024-05-16 12:07PM EDT | 2024-11-15 | 1.93 | 0.90 | 1.10 | 0.00 | - | 11 | 43 | 27.61% |
| PSX241220C00180000 | 2024-05-23 2:02PM EDT | 2024-12-20 | 1.95 | 1.30 | 1.45 | 0.00 | - | 22 | 51 | 26.94% |
| PSX250117C00180000 | 2024-05-17 3:27PM EDT | 2025-01-17 | 3.60 | 1.75 | 2.00 | 0.00 | - | 2 | 146 | 27.63% |
| PSX250620C00180000 | 2024-05-17 11:07AM EDT | 2025-06-20 | 6.33 | 4.10 | 4.50 | 0.00 | - | 2 | 29 | 27.99% |
| PSX260116C00180000 | 2024-05-23 12:51PM EDT | 2026-01-16 | 9.30 | 7.50 | 8.80 | 0.00 | - | 5 | 84 | 29.85% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621P00180000 | 2024-05-17 3:09PM EDT | 2024-06-21 | 31.70 | 39.90 | 43.20 | 0.00 | - | 70 | 0 | 67.97% |
| PSX240719P00180000 | 2024-04-05 9:57AM EDT | 2024-07-19 | 14.50 | 35.40 | 39.30 | 0.00 | - | 3 | 2 | 0.00% |
| PSX240816P00180000 | 2024-05-22 3:03PM EDT | 2024-08-16 | 38.74 | 39.00 | 43.40 | 0.00 | - | 27 | 6 | 50.56% |
| PSX240920P00180000 | 2024-04-02 1:19PM EDT | 2024-09-20 | 18.30 | 35.40 | 37.90 | 0.00 | - | - | 1 | 0.00% |
| PSX241220P00180000 | 2024-05-28 12:00PM EDT | 2024-12-20 | 36.80 | 39.80 | 42.80 | 0.00 | - | 1 | 0 | 28.33% |
| PSX250117P00180000 | 2024-04-01 10:19AM EDT | 2025-01-17 | 24.01 | 40.60 | 42.10 | 0.00 | - | 6 | 12 | 23.19% |
© 2024 Yahoo. All rights reserved.