NYSE - Delayed Quote • USD
PHINIA Inc. (PHIN)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 6:25 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHIN240621C00032500 | 4/25/2024 2:01 PM | 32.5 | 6.70 | 11.90 | 15.00 | 0.00 | 0.00% | - | 0 | 104.40% |
| PHIN240621C00035000 | 4/25/2024 2:38 PM | 35 | 4.50 | 9.40 | 12.30 | 0.00 | 0.00% | - | 4 | 83.69% |
| PHIN240621C00040000 | 5/17/2024 3:51 PM | 40 | 5.56 | 5.00 | 6.30 | 0.81 | 17.05% | 1 | 66 | 62.31% |
| PHIN240621C00042500 | 5/16/2024 1:47 PM | 42.5 | 2.80 | 2.20 | 3.90 | 0.00 | 0.00% | 1 | 380 | 46.31% |
| PHIN240621C00045000 | 5/17/2024 6:59 PM | 45 | 1.70 | 1.20 | 1.70 | 0.30 | 21.43% | 1 | 8 | 31.23% |
| PHIN240621C00047500 | 5/16/2024 3:41 PM | 47.5 | 0.55 | 0.00 | 3.10 | 0.00 | 0.00% | 27 | 117 | 75.51% |
| PHIN240621C00050000 | 5/17/2024 7:43 PM | 50 | 0.25 | 0.10 | 0.30 | 0.05 | 25.00% | 388 | 19 | 31.10% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHIN240621P00035000 | 5/16/2024 5:49 PM | 35 | 0.09 | 0.00 | 1.85 | -0.06 | -40.00% | 3 | 5 | 85.55% |
| PHIN240621P00037500 | 4/30/2024 6:35 PM | 37.5 | 1.20 | 0.00 | 1.25 | 0.00 | 0.00% | 3 | 634 | 59.77% |
| PHIN240621P00040000 | 5/10/2024 6:35 PM | 40 | 0.55 | 0.00 | 1.05 | 0.00 | 0.00% | 3 | 60 | 55.81% |
| PHIN240621P00042500 | 5/17/2024 4:26 PM | 42.5 | 0.65 | 0.00 | 1.40 | -0.20 | -23.53% | 2,520 | 28 | 45.90% |
| PHIN240621P00047500 | 5/1/2024 3:07 PM | 47.5 | 7.10 | 2.55 | 4.60 | 0.00 | 0.00% | - | 0 | 56.62% |
Related Tickers
BWA BorgWarner Inc.
37.09
-1.44%
LEA Lear Corporation
130.68
-0.39%
THRM Gentherm Incorporated
50.44
-0.55%
ALV Autoliv, Inc.
125.18
-0.82%
GTX Garrett Motion Inc.
9.47
0.00%
AXL American Axle & Manufacturing Holdings, Inc.
7.95
+0.63%
DAN Dana Incorporated
14.03
-0.64%
GNTX Gentex Corporation
34.65
+0.09%
LKQ LKQ Corporation
44.67
+1.18%
ALSN Allison Transmission Holdings, Inc.
75.14
+0.08%