Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00155000 | 2024-05-10 1:00PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.10 | -0.12 | -60.00% | 22 | 1,407 | 26.56% |
| PSX240524C00155000 | 2024-05-10 9:33AM EDT | 2024-05-24 | 0.64 | 0.15 | 0.25 | -0.07 | -9.86% | 2 | 59 | 22.90% |
| PSX240531C00155000 | 2024-05-09 12:45PM EDT | 2024-05-31 | 0.55 | 0.25 | 0.50 | -0.20 | -26.67% | 1 | 46 | 22.58% |
| PSX240607C00155000 | 2024-05-10 11:31AM EDT | 2024-06-07 | 0.85 | 0.60 | 0.80 | -0.50 | -37.04% | 51 | 37 | 22.75% |
| PSX240614C00155000 | 2024-05-08 11:09AM EDT | 2024-06-14 | 1.23 | 1.00 | 1.20 | -0.67 | -35.26% | 9 | 5 | 23.65% |
| PSX240621C00155000 | 2024-05-10 1:48PM EDT | 2024-06-21 | 1.40 | 1.25 | 1.45 | -0.64 | -31.37% | 8 | 1,138 | 23.32% |
| PSX240719C00155000 | 2024-05-10 11:14AM EDT | 2024-07-19 | 2.88 | 2.60 | 2.80 | -0.62 | -17.71% | 3 | 926 | 24.54% |
| PSX240816C00155000 | 2024-05-09 11:52AM EDT | 2024-08-16 | 5.20 | 4.10 | 4.40 | 0.00 | - | 48 | 174 | 26.62% |
| PSX240920C00155000 | 2024-05-06 1:08PM EDT | 2024-09-20 | 5.78 | 5.30 | 5.50 | 0.00 | - | 11 | 82 | 26.18% |
| PSX241115C00155000 | 2024-05-09 11:03AM EDT | 2024-11-15 | 9.34 | 6.30 | 8.00 | 0.00 | - | 20 | 29 | 28.15% |
| PSX241220C00155000 | 2024-05-02 12:54PM EDT | 2024-12-20 | 8.80 | 8.60 | 9.00 | 0.00 | - | 2 | 53 | 28.10% |
| PSX250117C00155000 | 2024-05-09 3:50PM EDT | 2025-01-17 | 10.80 | 9.60 | 10.00 | 0.00 | - | 4 | 340 | 28.59% |
| PSX250620C00155000 | 2024-05-10 11:28AM EDT | 2025-06-20 | 14.20 | 13.60 | 14.30 | +0.70 | +5.19% | 5 | 103 | 29.57% |
| PSX260116C00155000 | 2024-05-02 10:09AM EDT | 2026-01-16 | 17.36 | 17.80 | 18.70 | 0.00 | - | 3 | 104 | 29.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00155000 | 2024-05-10 12:41PM EDT | 2024-05-17 | 10.26 | 10.10 | 10.70 | +2.26 | +28.25% | 1 | 578 | 54.59% |
| PSX240524P00155000 | 2024-05-10 1:42PM EDT | 2024-05-24 | 10.29 | 10.00 | 11.30 | -2.50 | -19.55% | 3 | 15 | 45.46% |
| PSX240531P00155000 | 2024-05-01 10:31AM EDT | 2024-05-31 | 14.90 | 9.10 | 12.20 | 0.00 | - | 6 | 13 | 44.80% |
| PSX240607P00155000 | 2024-05-02 11:57AM EDT | 2024-06-07 | 13.32 | 9.60 | 11.90 | 0.00 | - | 1 | 0 | 36.63% |
| PSX240614P00155000 | 2024-05-06 1:00PM EDT | 2024-06-14 | 11.47 | 9.60 | 11.80 | 0.00 | - | 11 | 11 | 32.12% |
| PSX240621P00155000 | 2024-05-10 1:42PM EDT | 2024-06-21 | 10.84 | 11.00 | 11.50 | +0.84 | +8.40% | 3 | 193 | 27.49% |
| PSX240719P00155000 | 2024-05-10 11:05AM EDT | 2024-07-19 | 11.81 | 11.30 | 12.60 | -1.34 | -10.19% | 4 | 127 | 26.33% |
| PSX240816P00155000 | 2024-04-30 9:59AM EDT | 2024-08-16 | 12.40 | 12.60 | 14.70 | 0.00 | - | 1 | 91 | 29.82% |
| PSX240920P00155000 | 2024-05-09 12:39PM EDT | 2024-09-20 | 13.30 | 14.10 | 14.80 | 0.00 | - | 1 | 36 | 25.90% |
| PSX241115P00155000 | 2024-05-03 2:52PM EDT | 2024-11-15 | 17.80 | 15.50 | 15.90 | 0.00 | - | 1 | 15 | 24.48% |
| PSX241220P00155000 | 2024-05-09 11:35AM EDT | 2024-12-20 | 15.60 | 16.40 | 18.30 | 0.00 | - | 10 | 72 | 27.89% |
| PSX250117P00155000 | 2024-04-29 10:12AM EDT | 2025-01-17 | 15.20 | 17.10 | 17.60 | 0.00 | - | 13 | 33 | 24.82% |
| PSX250620P00155000 | 2024-05-06 3:19PM EDT | 2025-06-20 | 20.87 | 20.00 | 20.60 | 0.00 | - | 2 | 5 | 24.52% |
| PSX260116P00155000 | 2024-04-24 3:10PM EDT | 2026-01-16 | 19.37 | 22.80 | 25.40 | 0.00 | - | 13 | 14 | 26.29% |
© 2024 Yahoo. All rights reserved.