Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240920C00110000 | 2024-08-19 3:06PM EDT | 2024-09-20 | 28.70 | 16.70 | 18.80 | 0.00 | - | 155 | 0 | 93.07% |
| PSX241018C00110000 | 2024-09-04 2:36PM EDT | 2024-10-18 | 23.85 | 16.20 | 19.20 | 0.00 | - | - | 2 | 57.03% |
| PSX241115C00110000 | 2024-07-25 12:14PM EDT | 2024-11-15 | 32.27 | 25.50 | 28.30 | 0.00 | - | 1 | 1 | 88.75% |
| PSX241220C00110000 | 2024-08-09 10:13AM EDT | 2024-12-20 | 27.50 | 20.50 | 21.60 | 0.00 | - | 4 | 10 | 46.57% |
| PSX250117C00110000 | 2024-09-12 2:51PM EDT | 2025-01-17 | 19.00 | 18.70 | 20.60 | 0.00 | - | 1 | 202 | 36.66% |
| PSX250620C00110000 | 2024-09-06 11:17AM EDT | 2025-06-20 | 24.10 | 21.60 | 23.10 | 0.00 | - | 3 | 4 | 31.79% |
| PSX260116C00110000 | 2024-09-12 10:11AM EDT | 2026-01-16 | 25.22 | 25.60 | 26.20 | 0.00 | - | 1 | 115 | 30.40% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240920P00110000 | 2024-09-12 10:52AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 58 | 51.56% |
| PSX241011P00110000 | 2024-09-10 11:31AM EDT | 2024-10-11 | 0.40 | 0.20 | 1.85 | 0.00 | - | 26 | 27 | 56.62% |
| PSX241018P00110000 | 2024-09-12 3:12PM EDT | 2024-10-18 | 0.50 | 0.35 | 0.45 | 0.00 | - | 7 | 32 | 32.86% |
| PSX241115P00110000 | 2024-09-10 1:26PM EDT | 2024-11-15 | 1.50 | 1.05 | 1.20 | 0.00 | - | 1 | 79 | 32.40% |
| PSX241220P00110000 | 2024-09-05 3:21PM EDT | 2024-12-20 | 1.75 | 1.80 | 2.00 | 0.00 | - | 2 | 162 | 31.18% |
| PSX250117P00110000 | 2024-09-13 12:24PM EDT | 2025-01-17 | 2.40 | 2.30 | 3.40 | -0.32 | -11.76% | 2 | 1,003 | 34.39% |
| PSX250221P00110000 | 2024-09-12 11:42AM EDT | 2025-02-21 | 3.50 | 3.10 | 3.40 | 0.00 | - | 7 | 19 | 30.42% |
| PSX250620P00110000 | 2024-09-13 11:42AM EDT | 2025-06-20 | 5.30 | 5.40 | 5.90 | 0.00 | - | 1 | 150 | 30.42% |
| PSX260116P00110000 | 2024-09-06 10:42AM EDT | 2026-01-16 | 8.87 | 9.00 | 9.50 | 0.00 | - | 1 | 136 | 30.43% |
© 2024 Yahoo. All rights reserved.