Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240913C00130000 | 2024-09-10 12:37PM EDT | 2024-09-13 | 0.23 | 0.05 | 0.40 | -0.87 | -79.09% | 138 | 62 | 31.40% |
| PSX240920C00130000 | 2024-09-10 2:41PM EDT | 2024-09-20 | 0.75 | 1.05 | 1.20 | -1.38 | -64.79% | 54 | 57 | 28.91% |
| PSX240927C00130000 | 2024-09-10 3:49PM EDT | 2024-09-27 | 1.60 | 1.65 | 2.90 | -1.00 | -38.46% | 1 | 1 | 38.72% |
| PSX241004C00130000 | 2024-09-06 3:51PM EDT | 2024-10-04 | 3.31 | 2.30 | 3.00 | 0.00 | - | 4 | 4 | 33.37% |
| PSX241018C00130000 | 2024-09-10 3:49PM EDT | 2024-10-18 | 3.17 | 3.30 | 3.60 | -1.13 | -26.28% | 283 | 56 | 30.29% |
| PSX241115C00130000 | 2024-09-10 2:42PM EDT | 2024-11-15 | 4.81 | 5.40 | 5.80 | -1.69 | -26.00% | 9 | 164 | 33.31% |
| PSX241220C00130000 | 2024-09-10 12:52PM EDT | 2024-12-20 | 5.90 | 6.40 | 6.70 | -1.60 | -21.33% | 35 | 49 | 30.32% |
| PSX250117C00130000 | 2024-09-10 3:41PM EDT | 2025-01-17 | 7.45 | 7.50 | 7.80 | -1.25 | -14.37% | 31 | 318 | 30.49% |
| PSX250221C00130000 | 2024-09-10 12:29PM EDT | 2025-02-21 | 8.20 | 7.10 | 9.10 | -1.80 | -18.00% | 18 | 27 | 30.87% |
| PSX250620C00130000 | 2024-09-10 10:55AM EDT | 2025-06-20 | 11.41 | 11.60 | 12.10 | -7.39 | -39.31% | 1 | 34 | 30.23% |
| PSX260116C00130000 | 2024-09-05 2:32PM EDT | 2026-01-16 | 17.60 | 13.60 | 16.10 | 0.00 | - | 20 | 158 | 29.72% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240913P00130000 | 2024-09-10 3:42PM EDT | 2024-09-13 | 3.82 | 3.20 | 3.50 | +1.67 | +77.67% | 4 | 74 | 30.76% |
| PSX240920P00130000 | 2024-09-10 3:30PM EDT | 2024-09-20 | 4.70 | 3.90 | 4.50 | +1.68 | +55.63% | 64 | 450 | 31.30% |
| PSX240927P00130000 | 2024-09-03 1:13PM EDT | 2024-09-27 | 2.00 | 4.30 | 6.40 | 0.00 | - | 3 | 12 | 42.30% |
| PSX241004P00130000 | 2024-09-09 10:52AM EDT | 2024-10-04 | 4.43 | 4.80 | 5.60 | 0.00 | - | 1 | 5 | 29.24% |
| PSX241018P00130000 | 2024-09-10 1:42PM EDT | 2024-10-18 | 6.50 | 5.70 | 5.90 | +1.64 | +33.74% | 22 | 110 | 25.15% |
| PSX241115P00130000 | 2024-09-10 2:41PM EDT | 2024-11-15 | 8.40 | 7.40 | 7.80 | +1.70 | +25.37% | 78 | 2,157 | 28.08% |
| PSX241220P00130000 | 2024-09-10 12:16PM EDT | 2024-12-20 | 9.80 | 8.80 | 9.20 | +1.36 | +16.11% | 6 | 267 | 28.00% |
| PSX250117P00130000 | 2024-09-10 1:53PM EDT | 2025-01-17 | 10.40 | 9.60 | 9.90 | +0.70 | +7.22% | 27 | 463 | 27.11% |
| PSX250221P00130000 | 2024-09-10 11:41AM EDT | 2025-02-21 | 11.40 | 10.60 | 11.30 | +1.30 | +12.87% | 2 | 100 | 28.18% |
| PSX250620P00130000 | 2024-09-06 10:52AM EDT | 2025-06-20 | 13.50 | 13.70 | 14.20 | 0.00 | - | 8 | 104 | 27.96% |
| PSX260116P00130000 | 2024-09-05 2:32PM EDT | 2026-01-16 | 16.70 | 17.50 | 18.40 | 0.00 | - | 124 | 262 | 28.35% |
© 2024 Yahoo. All rights reserved.