Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240920C00115000 | 2024-08-19 3:06PM EDT | 2024-09-20 | 23.40 | 13.10 | 15.70 | 0.00 | - | 245 | 0 | 58.06% |
| PSX241115C00115000 | 2024-09-05 9:30AM EDT | 2024-11-15 | 20.80 | 16.00 | 18.30 | 0.00 | - | 1 | 5 | 49.29% |
| PSX241220C00115000 | 2024-08-09 10:02AM EDT | 2024-12-20 | 23.43 | 15.10 | 17.20 | 0.00 | - | 4 | 13 | 35.33% |
| PSX250117C00115000 | 2024-09-05 1:44PM EDT | 2025-01-17 | 18.79 | 17.50 | 18.00 | 0.00 | - | 2 | 246 | 34.58% |
| PSX250620C00115000 | 2024-08-19 9:30AM EDT | 2025-06-20 | 29.75 | 20.20 | 21.40 | 0.00 | - | 4 | 42 | 32.33% |
| PSX260116C00115000 | 2024-08-19 2:14PM EDT | 2026-01-16 | 32.65 | 24.10 | 25.10 | 0.00 | - | 1 | 120 | 31.58% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240913P00115000 | 2024-09-06 3:32PM EDT | 2024-09-13 | 0.12 | 0.05 | 0.20 | +0.02 | +20.00% | 3 | 6 | 49.32% |
| PSX240920P00115000 | 2024-08-28 11:04AM EDT | 2024-09-20 | 0.23 | 0.20 | 0.30 | +0.07 | +43.75% | 9 | 139 | 38.18% |
| PSX240927P00115000 | 2024-08-12 2:56PM EDT | 2024-09-27 | 0.60 | 0.00 | 1.50 | 0.00 | - | - | 2 | 50.59% |
| PSX241018P00115000 | 2024-09-06 1:43PM EDT | 2024-10-18 | 0.99 | 0.95 | 1.05 | +0.13 | +15.12% | 8 | 14 | 31.46% |
| PSX241115P00115000 | 2024-09-06 1:31PM EDT | 2024-11-15 | 2.05 | 1.95 | 2.20 | +0.65 | +46.43% | 6 | 67 | 32.35% |
| PSX241220P00115000 | 2024-09-06 11:35AM EDT | 2024-12-20 | 3.15 | 2.90 | 3.20 | +0.55 | +21.15% | 2 | 101 | 31.35% |
| PSX250117P00115000 | 2024-09-05 12:51PM EDT | 2025-01-17 | 3.20 | 3.60 | 3.80 | 0.00 | - | 3 | 390 | 30.35% |
| PSX250221P00115000 | 2024-09-03 12:59PM EDT | 2025-02-21 | 3.18 | 4.50 | 4.90 | 0.00 | - | 3 | 8 | 30.93% |
| PSX250620P00115000 | 2024-09-05 12:59PM EDT | 2025-06-20 | 6.70 | 7.00 | 7.50 | 0.00 | - | 76 | 227 | 30.43% |
| PSX260116P00115000 | 2024-09-05 12:57PM EDT | 2026-01-16 | 10.10 | 10.60 | 11.20 | 0.00 | - | 5 | 96 | 30.18% |
© 2024 Yahoo. All rights reserved.