Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240913C00120000 | 2024-09-06 2:43PM EDT | 2024-09-13 | 8.20 | 6.90 | 9.90 | +8.20 | - | 2 | 1 | 75.12% |
| PSX240920C00120000 | 2024-08-19 3:06PM EDT | 2024-09-20 | 18.70 | 8.50 | 9.40 | 0.00 | - | 70 | 2 | 44.02% |
| PSX241004C00120000 | 2024-09-03 1:09PM EDT | 2024-10-04 | 14.71 | 8.40 | 10.90 | +14.71 | - | - | 5 | 44.36% |
| PSX241115C00120000 | 2024-09-06 9:35AM EDT | 2024-11-15 | 13.07 | 12.40 | 13.20 | -4.93 | -27.39% | 5 | 13 | 39.64% |
| PSX241220C00120000 | 2024-08-14 1:31PM EDT | 2024-12-20 | 20.02 | 12.10 | 13.50 | 0.00 | - | 100 | 111 | 33.51% |
| PSX250117C00120000 | 2024-09-06 2:46PM EDT | 2025-01-17 | 14.12 | 14.10 | 14.50 | -0.88 | -5.87% | 1 | 728 | 33.33% |
| PSX250221C00120000 | 2024-08-02 3:40PM EDT | 2025-02-21 | 19.78 | 24.20 | 24.90 | 0.00 | - | 1 | 11 | 60.83% |
| PSX250620C00120000 | 2024-09-06 2:46PM EDT | 2025-06-20 | 17.82 | 17.70 | 18.30 | -4.31 | -19.48% | 1 | 14 | 31.71% |
| PSX260116C00120000 | 2024-07-23 10:36AM EDT | 2026-01-16 | 29.80 | 24.80 | 27.40 | 0.00 | - | 1 | 86 | 40.41% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240913P00120000 | 2024-09-06 11:51AM EDT | 2024-09-13 | 0.32 | 0.20 | 0.30 | +0.08 | +33.33% | 10 | 9 | 39.94% |
| PSX240920P00120000 | 2024-09-06 3:29PM EDT | 2024-09-20 | 0.59 | 0.55 | 0.65 | +0.09 | +18.00% | 4 | 599 | 34.28% |
| PSX240927P00120000 | 2024-09-05 11:13AM EDT | 2024-09-27 | 0.65 | 0.85 | 1.00 | 0.00 | - | 12 | 15 | 32.32% |
| PSX241004P00120000 | 2024-09-06 3:44PM EDT | 2024-10-04 | 1.22 | 1.15 | 1.30 | +1.22 | - | 1 | 9 | 30.96% |
| PSX241011P00120000 | 2024-09-06 10:24AM EDT | 2024-10-11 | 1.35 | 1.40 | 1.75 | +1.35 | - | 1 | 0 | 31.48% |
| PSX241018P00120000 | 2024-09-06 2:34PM EDT | 2024-10-18 | 1.85 | 1.75 | 1.90 | +0.35 | +23.33% | 18 | 63 | 29.80% |
| PSX241115P00120000 | 2024-09-06 2:06PM EDT | 2024-11-15 | 3.30 | 3.10 | 3.40 | +1.40 | +73.68% | 5 | 258 | 31.17% |
| PSX241220P00120000 | 2024-09-06 2:23PM EDT | 2024-12-20 | 4.40 | 4.30 | 4.60 | +0.60 | +15.79% | 5 | 308 | 30.41% |
| PSX250117P00120000 | 2024-09-04 3:18PM EDT | 2025-01-17 | 3.85 | 5.00 | 5.30 | 0.00 | - | 1 | 784 | 29.54% |
| PSX250221P00120000 | 2024-09-05 12:37PM EDT | 2025-02-21 | 5.55 | 6.00 | 6.50 | 0.00 | - | 3 | 31 | 30.08% |
| PSX250620P00120000 | 2024-09-06 11:30AM EDT | 2025-06-20 | 9.30 | 8.90 | 9.30 | +0.90 | +10.71% | 3 | 292 | 29.70% |
| PSX260116P00120000 | 2024-09-05 2:32PM EDT | 2026-01-16 | 12.20 | 11.60 | 13.30 | 0.00 | - | 64 | 225 | 29.74% |
© 2024 Yahoo. All rights reserved.