Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240913C00135000 | 2024-09-09 11:11AM EDT | 2024-09-13 | 0.18 | 0.00 | 0.15 | -0.02 | -10.00% | 19 | 45 | 31.06% |
| PSX240920C00135000 | 2024-09-06 3:51PM EDT | 2024-09-20 | 0.67 | 0.35 | 0.45 | -0.09 | -11.84% | 2 | 382 | 27.05% |
| PSX240927C00135000 | 2024-09-06 1:47PM EDT | 2024-09-27 | 1.17 | 0.70 | 0.90 | 0.00 | - | 1 | 14 | 27.47% |
| PSX241004C00135000 | 2024-09-06 12:53PM EDT | 2024-10-04 | 1.55 | 1.05 | 1.35 | 0.00 | - | 3 | 10 | 27.86% |
| PSX241011C00135000 | 2024-09-09 11:30AM EDT | 2024-10-11 | 1.86 | 1.05 | 1.80 | +0.01 | +0.54% | 2 | 4 | 28.30% |
| PSX241018C00135000 | 2024-09-09 3:19PM EDT | 2024-10-18 | 2.32 | 2.00 | 2.15 | -0.13 | -5.31% | 36 | 152 | 28.13% |
| PSX241025C00135000 | 2024-09-06 12:40PM EDT | 2024-10-25 | 2.62 | 2.35 | 2.85 | 0.00 | - | 1 | 1 | 30.24% |
| PSX241115C00135000 | 2024-09-09 2:06PM EDT | 2024-11-15 | 4.20 | 3.90 | 4.10 | -0.10 | -2.33% | 3 | 206 | 31.24% |
| PSX241220C00135000 | 2024-09-05 11:48AM EDT | 2024-12-20 | 5.90 | 4.80 | 5.10 | 0.00 | - | 8 | 133 | 29.23% |
| PSX250117C00135000 | 2024-09-09 3:32PM EDT | 2025-01-17 | 6.50 | 5.90 | 6.20 | -0.02 | -0.31% | 4 | 323 | 29.62% |
| PSX250221C00135000 | 2024-09-09 3:54PM EDT | 2025-02-21 | 7.30 | 6.90 | 7.40 | -0.70 | -8.75% | 9 | 14 | 29.86% |
| PSX250620C00135000 | 2024-09-09 1:46PM EDT | 2025-06-20 | 10.60 | 10.30 | 10.50 | +0.20 | +1.92% | 42 | 69 | 29.70% |
| PSX260116C00135000 | 2024-09-05 2:32PM EDT | 2026-01-16 | 15.30 | 13.60 | 14.90 | 0.00 | - | 23 | 110 | 29.94% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240913P00135000 | 2024-09-06 9:48AM EDT | 2024-09-13 | 6.35 | 5.20 | 7.80 | +0.75 | +13.39% | 4 | 26 | 50.44% |
| PSX240920P00135000 | 2024-09-09 12:47PM EDT | 2024-09-20 | 6.50 | 7.10 | 7.50 | -1.20 | -15.58% | 7 | 330 | 27.42% |
| PSX240927P00135000 | 2024-08-30 3:41PM EDT | 2024-09-27 | 1.48 | 7.20 | 8.40 | 0.00 | - | 6 | 8 | 32.80% |
| PSX241004P00135000 | 2024-09-09 3:51PM EDT | 2024-10-04 | 7.54 | 7.70 | 9.20 | +3.28 | +77.00% | 4 | 1 | 35.06% |
| PSX241011P00135000 | 2024-08-30 2:41PM EDT | 2024-10-11 | 2.29 | 7.90 | 9.70 | 0.00 | - | 1 | 1 | 34.79% |
| PSX241018P00135000 | 2024-09-09 11:35AM EDT | 2024-10-18 | 8.06 | 8.30 | 8.70 | -0.44 | -5.18% | 1 | 179 | 24.79% |
| PSX241115P00135000 | 2024-09-09 3:58PM EDT | 2024-11-15 | 10.00 | 9.80 | 10.10 | -0.16 | -1.57% | 5 | 395 | 26.24% |
| PSX241220P00135000 | 2024-09-04 3:00PM EDT | 2024-12-20 | 8.90 | 11.20 | 11.50 | 0.00 | - | 2 | 87 | 26.83% |
| PSX250117P00135000 | 2024-09-05 3:52PM EDT | 2025-01-17 | 11.53 | 11.90 | 12.30 | 0.00 | - | 1 | 357 | 26.51% |
| PSX250221P00135000 | 2024-09-04 10:57AM EDT | 2025-02-21 | 9.60 | 11.90 | 13.50 | 0.00 | - | 1 | 44 | 27.13% |
| PSX250620P00135000 | 2024-09-03 11:18AM EDT | 2025-06-20 | 12.73 | 15.10 | 16.50 | 0.00 | - | 1 | 81 | 27.44% |
| PSX260116P00135000 | 2024-09-05 12:29PM EDT | 2026-01-16 | 19.05 | 19.70 | 20.60 | 0.00 | - | 1 | 277 | 27.73% |
© 2024 Yahoo. All rights reserved.