Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240913C00140000 | 2024-09-09 2:59PM EDT | 2024-09-13 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PSX240920C00140000 | 2024-09-09 3:19PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PSX240927C00140000 | 2024-09-06 12:40PM EDT | 2024-09-27 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSX241004C00140000 | 2024-09-09 10:37AM EDT | 2024-10-04 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PSX241011C00140000 | 2024-09-06 2:30PM EDT | 2024-10-11 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| PSX241018C00140000 | 2024-09-09 3:03PM EDT | 2024-10-18 | 1.14 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| PSX241115C00140000 | 2024-09-09 10:50AM EDT | 2024-11-15 | 2.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PSX241220C00140000 | 2024-09-09 11:57AM EDT | 2024-12-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| PSX250117C00140000 | 2024-09-09 11:22AM EDT | 2025-01-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PSX250221C00140000 | 2024-09-09 3:54PM EDT | 2025-02-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PSX250620C00140000 | 2024-08-21 1:58PM EDT | 2025-06-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PSX260116C00140000 | 2024-09-09 2:12PM EDT | 2026-01-16 | 12.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240913P00140000 | 2024-09-06 9:41AM EDT | 2024-09-13 | 10.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX240920P00140000 | 2024-09-09 3:51PM EDT | 2024-09-20 | 11.65 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| PSX240927P00140000 | 2024-09-04 2:09PM EDT | 2024-09-27 | 7.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PSX241004P00140000 | 2024-08-23 10:44AM EDT | 2024-10-04 | 6.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX241018P00140000 | 2024-09-06 10:20AM EDT | 2024-10-18 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX241115P00140000 | 2024-09-09 2:53PM EDT | 2024-11-15 | 13.00 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| PSX241220P00140000 | 2024-09-03 12:50PM EDT | 2024-12-20 | 10.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSX250117P00140000 | 2024-09-03 1:33PM EDT | 2025-01-17 | 11.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| PSX250221P00140000 | 2024-09-09 10:19AM EDT | 2025-02-21 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX250620P00140000 | 2024-09-05 9:48AM EDT | 2025-06-20 | 17.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX260116P00140000 | 2024-09-09 11:30AM EDT | 2026-01-16 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.