Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Strike:100.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240920C00100000 | 2024-09-04 3:32PM EDT | 2024-09-20 | 32.75 | 25.80 | 26.60 | 0.00 | - | 1 | 0 | 100.39% |
| PSX241115C00100000 | 2024-08-02 10:17AM EDT | 2024-11-15 | 39.27 | 40.50 | 43.70 | 0.00 | - | 2 | 2 | 147.99% |
| PSX241220C00100000 | 2024-07-23 3:50PM EDT | 2024-12-20 | 37.33 | 32.50 | 36.80 | 0.00 | - | 1 | 0 | 80.60% |
| PSX250117C00100000 | 2024-09-12 1:06PM EDT | 2025-01-17 | 28.00 | 27.60 | 28.20 | 0.00 | - | 2 | 869 | 37.11% |
| PSX250221C00100000 | 2024-08-29 12:54PM EDT | 2025-02-21 | 37.66 | 28.20 | 28.90 | 0.00 | - | - | 3 | 36.79% |
| PSX250620C00100000 | 2024-08-30 3:59PM EDT | 2025-06-20 | 42.20 | 29.60 | 30.50 | 0.00 | - | 1 | 2 | 33.87% |
| PSX260116C00100000 | 2024-09-11 12:29PM EDT | 2026-01-16 | 31.10 | 31.30 | 32.40 | 0.00 | - | 2 | 60 | 30.39% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240920P00100000 | 2024-09-13 10:02AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 54 | 82.03% |
| PSX241018P00100000 | 2024-09-10 1:42PM EDT | 2024-10-18 | 0.25 | 0.05 | 0.60 | 0.00 | - | 4 | 1 | 53.96% |
| PSX241115P00100000 | 2024-08-19 3:20PM EDT | 2024-11-15 | 0.33 | 0.30 | 0.50 | 0.00 | - | 1 | 12 | 38.06% |
| PSX241220P00100000 | 2024-09-11 10:49AM EDT | 2024-12-20 | 1.15 | 0.70 | 0.80 | 0.00 | - | 1 | 82 | 33.96% |
| PSX250117P00100000 | 2024-09-11 10:32AM EDT | 2025-01-17 | 1.50 | 1.00 | 1.15 | 0.00 | - | 2 | 992 | 32.95% |
| PSX250221P00100000 | 2024-08-30 12:56PM EDT | 2025-02-21 | 0.80 | 1.15 | 1.75 | 0.00 | - | 5 | 8 | 33.03% |
| PSX250620P00100000 | 2024-09-09 1:38PM EDT | 2025-06-20 | 3.40 | 2.65 | 3.60 | 0.00 | - | 48 | 79 | 32.42% |
| PSX260116P00100000 | 2024-09-13 3:13PM EDT | 2026-01-16 | 6.20 | 6.10 | 6.50 | 0.00 | - | 1 | 72 | 31.85% |
© 2024 Yahoo. All rights reserved.