Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240920C00145000 | 2024-09-13 3:14PM EDT | 2024-09-20 | 0.05 | 0.05 | 0.10 | -0.14 | -73.68% | 125 | 867 | 52.34% |
| PSX240927C00145000 | 2024-09-03 1:07PM EDT | 2024-09-27 | 0.45 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 57.42% |
| PSX241004C00145000 | 2024-09-05 12:30PM EDT | 2024-10-04 | 0.35 | 0.05 | 0.75 | 0.00 | - | 4 | 8 | 46.29% |
| PSX241018C00145000 | 2024-09-13 2:51PM EDT | 2024-10-18 | 0.30 | 0.20 | 0.30 | 0.00 | - | 128 | 379 | 28.37% |
| PSX241115C00145000 | 2024-09-13 2:19PM EDT | 2024-11-15 | 1.05 | 0.95 | 1.10 | +0.09 | +9.37% | 5 | 396 | 29.43% |
| PSX241220C00145000 | 2024-09-13 3:38PM EDT | 2024-12-20 | 1.63 | 1.55 | 2.10 | +0.08 | +5.16% | 13 | 145 | 29.41% |
| PSX250117C00145000 | 2024-09-13 11:51AM EDT | 2025-01-17 | 2.60 | 2.25 | 2.45 | +0.15 | +6.12% | 2 | 653 | 27.52% |
| PSX250221C00145000 | 2024-09-13 3:59PM EDT | 2025-02-21 | 3.25 | 3.10 | 3.40 | +0.15 | +4.84% | 1 | 38 | 27.94% |
| PSX250620C00145000 | 2024-09-13 11:54AM EDT | 2025-06-20 | 6.10 | 5.80 | 6.20 | 0.00 | - | 7 | 309 | 28.41% |
| PSX260116C00145000 | 2024-09-13 12:02PM EDT | 2026-01-16 | 10.15 | 9.50 | 10.20 | +0.75 | +7.98% | 4 | 150 | 28.67% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240920P00145000 | 2024-09-06 2:19PM EDT | 2024-09-20 | 16.75 | 18.00 | 18.50 | 0.00 | - | 1 | 0 | 62.11% |
| PSX240927P00145000 | 2024-09-12 3:40PM EDT | 2024-09-27 | 19.56 | 18.10 | 19.80 | 0.00 | - | 2 | 2 | 55.23% |
| PSX241018P00145000 | 2024-08-22 3:45PM EDT | 2024-10-18 | 12.32 | 16.60 | 19.50 | 0.00 | - | - | 0 | 40.87% |
| PSX241115P00145000 | 2024-09-12 11:46AM EDT | 2024-11-15 | 19.50 | 18.30 | 19.50 | 0.00 | - | 1 | 202 | 30.27% |
| PSX241220P00145000 | 2024-09-10 10:52AM EDT | 2024-12-20 | 19.81 | 17.50 | 19.80 | 0.00 | - | 5 | 48 | 26.06% |
| PSX250117P00145000 | 2024-09-12 3:13PM EDT | 2025-01-17 | 21.10 | 19.70 | 20.30 | 0.00 | - | 1 | 254 | 25.46% |
| PSX250221P00145000 | 2024-09-06 1:05PM EDT | 2025-02-21 | 19.58 | 20.30 | 21.30 | 0.00 | - | 1 | 14 | 26.48% |
| PSX250620P00145000 | 2024-09-05 9:48AM EDT | 2025-06-20 | 20.27 | 21.50 | 23.50 | 0.00 | - | 2 | 48 | 25.93% |
| PSX260116P00145000 | 2024-09-09 11:30AM EDT | 2026-01-16 | 25.64 | 26.40 | 27.10 | 0.00 | - | 1 | 364 | 26.22% |
© 2024 Yahoo. All rights reserved.