Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00165000 | 2024-05-10 3:20PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 5 | 3,542 | 41.99% |
| PSX240524C00165000 | 2024-05-10 12:02PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.25 | -0.07 | -87.50% | 1 | 114 | 38.97% |
| PSX240531C00165000 | 2024-05-03 10:10AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 26.91% |
| PSX240607C00165000 | 2024-05-09 9:54AM EDT | 2024-06-07 | 0.20 | 0.05 | 0.20 | 0.00 | - | 20 | 26 | 26.37% |
| PSX240621C00165000 | 2024-05-10 12:56PM EDT | 2024-06-21 | 0.37 | 0.25 | 0.40 | -0.16 | -30.19% | 1 | 478 | 24.90% |
| PSX240719C00165000 | 2024-05-10 3:19PM EDT | 2024-07-19 | 0.90 | 0.85 | 1.05 | -0.45 | -33.33% | 17 | 1,648 | 24.87% |
| PSX240816C00165000 | 2024-05-10 3:52PM EDT | 2024-08-16 | 1.90 | 1.85 | 2.00 | -0.58 | -23.39% | 11 | 583 | 26.06% |
| PSX240920C00165000 | 2024-05-06 10:18AM EDT | 2024-09-20 | 3.10 | 2.70 | 2.90 | 0.00 | - | 1 | 200 | 25.87% |
| PSX241115C00165000 | 2024-05-10 2:49PM EDT | 2024-11-15 | 4.70 | 4.60 | 5.00 | 0.00 | - | 3 | 29 | 27.78% |
| PSX241220C00165000 | 2024-05-08 3:34PM EDT | 2024-12-20 | 6.50 | 5.20 | 5.70 | 0.00 | - | 2 | 103 | 27.27% |
| PSX250117C00165000 | 2024-05-08 3:23PM EDT | 2025-01-17 | 7.50 | 6.40 | 6.70 | 0.00 | - | 13 | 305 | 27.99% |
| PSX250620C00165000 | 2024-05-10 11:13AM EDT | 2025-06-20 | 10.40 | 10.00 | 10.70 | -1.00 | -8.77% | 1 | 43 | 28.96% |
| PSX260116C00165000 | 2024-05-10 3:41PM EDT | 2026-01-16 | 14.61 | 14.10 | 17.00 | -0.96 | -6.17% | 4 | 84 | 31.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00165000 | 2024-05-01 2:32PM EDT | 2024-05-17 | 26.45 | 18.90 | 22.50 | 0.00 | - | 1 | 342 | 84.06% |
| PSX240524P00165000 | 2024-04-19 9:54AM EDT | 2024-05-24 | 12.00 | 18.80 | 22.60 | 0.00 | - | 1 | 6 | 59.45% |
| PSX240621P00165000 | 2024-04-30 10:16AM EDT | 2024-06-21 | 19.12 | 19.20 | 22.00 | 0.00 | - | 1 | 110 | 44.04% |
| PSX240719P00165000 | 2024-04-26 3:10PM EDT | 2024-07-19 | 16.00 | 19.00 | 22.50 | 0.00 | - | 5 | 52 | 36.68% |
| PSX240816P00165000 | 2024-04-25 1:02PM EDT | 2024-08-16 | 13.60 | 18.80 | 21.70 | 0.00 | - | 3 | 82 | 27.49% |
| PSX240920P00165000 | 2024-05-09 3:19PM EDT | 2024-09-20 | 20.33 | 20.20 | 22.50 | 0.00 | - | 7 | 51 | 26.62% |
| PSX241115P00165000 | 2024-04-04 9:33AM EDT | 2024-11-15 | 10.10 | 24.20 | 25.40 | 0.00 | - | 3 | 1 | 30.51% |
| PSX241220P00165000 | 2024-05-01 1:22PM EDT | 2024-12-20 | 28.86 | 23.30 | 24.10 | 0.00 | - | 1 | 2 | 24.78% |
| PSX250117P00165000 | 2024-05-08 10:50AM EDT | 2025-01-17 | 23.00 | 23.70 | 24.30 | 0.00 | - | 1 | 16 | 23.85% |
| PSX250620P00165000 | 2024-04-09 9:41AM EDT | 2025-06-20 | 17.80 | 24.60 | 26.00 | 0.00 | - | 3 | 3 | 21.91% |
| PSX260116P00165000 | 2024-04-10 11:51AM EDT | 2026-01-16 | 21.90 | 28.70 | 31.50 | 0.00 | - | 3 | 9 | 25.45% |
© 2024 Yahoo. All rights reserved.