Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00170000 | 2024-05-09 2:37PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,258 | 50.39% |
| PSX240524C00170000 | 2024-04-26 1:21PM EDT | 2024-05-24 | 0.34 | 0.00 | 0.05 | 0.00 | - | 2 | 43 | 35.55% |
| PSX240531C00170000 | 2024-05-02 1:49PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.40 | 0.00 | - | 5 | 173 | 41.46% |
| PSX240607C00170000 | 2024-05-06 10:26AM EDT | 2024-06-07 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 27.83% |
| PSX240614C00170000 | 2024-05-03 9:52AM EDT | 2024-06-14 | 0.19 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 27.98% |
| PSX240621C00170000 | 2024-05-10 9:37AM EDT | 2024-06-21 | 0.30 | 0.10 | 0.20 | -0.05 | -14.29% | 5 | 223 | 25.54% |
| PSX240719C00170000 | 2024-05-09 10:37AM EDT | 2024-07-19 | 0.50 | 0.50 | 0.60 | -0.49 | -49.49% | 5 | 423 | 24.90% |
| PSX240816C00170000 | 2024-05-10 2:04PM EDT | 2024-08-16 | 1.26 | 1.20 | 1.35 | -0.44 | -25.88% | 3 | 138 | 26.21% |
| PSX240920C00170000 | 2024-05-08 3:38PM EDT | 2024-09-20 | 2.50 | 1.85 | 2.05 | 0.00 | - | 17 | 164 | 25.76% |
| PSX241115C00170000 | 2024-05-10 9:37AM EDT | 2024-11-15 | 4.30 | 3.50 | 3.90 | +0.30 | +7.50% | 3 | 104 | 27.66% |
| PSX241220C00170000 | 2024-05-10 1:30PM EDT | 2024-12-20 | 4.50 | 4.30 | 4.60 | -0.70 | -13.46% | 2 | 152 | 27.30% |
| PSX250117C00170000 | 2024-05-10 3:55PM EDT | 2025-01-17 | 5.26 | 5.10 | 5.40 | -0.84 | -13.77% | 1 | 799 | 27.71% |
| PSX250620C00170000 | 2024-05-01 9:30AM EDT | 2025-06-20 | 8.60 | 8.50 | 9.10 | 0.00 | - | 1 | 79 | 28.53% |
| PSX260116C00170000 | 2024-05-10 10:42AM EDT | 2026-01-16 | 13.16 | 12.50 | 13.70 | -0.11 | -0.83% | 1 | 107 | 29.51% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00170000 | 2024-05-09 3:19PM EDT | 2024-05-17 | 23.48 | 24.40 | 26.10 | 0.00 | - | 7 | 339 | 85.99% |
| PSX240524P00170000 | 2024-04-26 9:40AM EDT | 2024-05-24 | 18.75 | 24.20 | 25.90 | 0.00 | - | 1 | 3 | 56.79% |
| PSX240621P00170000 | 2024-04-18 1:58PM EDT | 2024-06-21 | 19.20 | 23.30 | 26.50 | 0.00 | - | 3 | 54 | 46.25% |
| PSX240719P00170000 | 2024-04-17 2:53PM EDT | 2024-07-19 | 16.19 | 23.60 | 26.50 | 0.00 | - | 6 | 38 | 35.83% |
| PSX240816P00170000 | 2024-04-12 11:15AM EDT | 2024-08-16 | 13.50 | 23.00 | 27.40 | 0.00 | - | 4 | 592 | 34.55% |
| PSX240920P00170000 | 2024-05-02 2:12PM EDT | 2024-09-20 | 27.40 | 25.00 | 26.80 | 0.00 | - | 5 | 96 | 27.27% |
| PSX241115P00170000 | 2024-04-01 1:54PM EDT | 2024-11-15 | 16.20 | 30.60 | 31.00 | 0.00 | - | - | 3 | 35.31% |
| PSX241220P00170000 | 2024-04-03 2:32PM EDT | 2024-12-20 | 13.30 | 28.30 | 29.70 | 0.00 | - | 1 | 5 | 29.16% |
| PSX250117P00170000 | 2024-05-03 11:30AM EDT | 2025-01-17 | 30.50 | 27.50 | 29.90 | 0.00 | - | 1 | 32 | 27.98% |
| PSX250620P00170000 | 2024-05-08 11:56AM EDT | 2025-06-20 | 29.00 | 29.60 | 30.80 | 0.00 | - | 20 | 28 | 23.74% |
| PSX260116P00170000 | 2024-05-09 10:41AM EDT | 2026-01-16 | 31.00 | 31.90 | 34.50 | 0.00 | - | 5 | 49 | 24.61% |
© 2024 Yahoo. All rights reserved.