Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240913C00150000 | 2024-09-06 2:58PM EDT | 2024-09-13 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 101 | 88 | 65.23% |
| PSX240920C00150000 | 2024-09-06 3:58PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.30 | -0.05 | -25.00% | 24 | 704 | 53.71% |
| PSX240927C00150000 | 2024-08-30 2:20PM EDT | 2024-09-27 | 1.00 | 0.00 | 0.75 | 0.00 | - | 6 | 16 | 52.83% |
| PSX241004C00150000 | 2024-08-30 11:56AM EDT | 2024-10-04 | 0.95 | 0.05 | 0.75 | 0.00 | - | 16 | 16 | 45.17% |
| PSX241018C00150000 | 2024-09-06 1:43PM EDT | 2024-10-18 | 0.30 | 0.25 | 0.35 | 0.00 | - | 4 | 165 | 30.37% |
| PSX241115C00150000 | 2024-09-06 1:43PM EDT | 2024-11-15 | 1.01 | 0.85 | 1.10 | -0.14 | -12.17% | 10 | 568 | 31.09% |
| PSX241220C00150000 | 2024-09-06 2:58PM EDT | 2024-12-20 | 1.60 | 1.45 | 1.65 | -0.05 | -3.03% | 17 | 444 | 28.70% |
| PSX250117C00150000 | 2024-09-06 12:35PM EDT | 2025-01-17 | 2.21 | 2.15 | 2.30 | -0.04 | -1.78% | 1 | 1,002 | 28.61% |
| PSX250221C00150000 | 2024-09-05 3:20PM EDT | 2025-02-21 | 3.20 | 2.90 | 3.30 | 0.00 | - | 3 | 69 | 29.30% |
| PSX250620C00150000 | 2024-09-06 3:37PM EDT | 2025-06-20 | 5.55 | 5.30 | 5.80 | -0.25 | -4.31% | 1 | 150 | 28.93% |
| PSX260116C00150000 | 2024-08-29 2:41PM EDT | 2026-01-16 | 12.50 | 9.10 | 9.80 | 0.00 | - | 1 | 171 | 29.19% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240920P00150000 | 2024-09-05 3:23PM EDT | 2024-09-20 | 21.20 | 20.50 | 23.30 | 0.00 | - | 12 | 0 | 80.42% |
| PSX241018P00150000 | 2024-08-22 3:42PM EDT | 2024-10-18 | 16.61 | 20.10 | 23.10 | 0.00 | - | 3 | 1 | 42.04% |
| PSX241115P00150000 | 2024-09-06 3:24PM EDT | 2024-11-15 | 21.62 | 21.00 | 23.80 | +2.88 | +15.37% | 14 | 69 | 37.35% |
| PSX241220P00150000 | 2024-09-04 12:37PM EDT | 2024-12-20 | 18.00 | 20.70 | 23.20 | 0.00 | - | 1 | 30 | 26.86% |
| PSX250117P00150000 | 2024-08-09 9:37AM EDT | 2025-01-17 | 19.10 | 21.10 | 23.50 | 0.00 | - | 1 | 53 | 25.43% |
| PSX250221P00150000 | 2024-08-20 3:51PM EDT | 2025-02-21 | 19.70 | 23.60 | 24.80 | 0.00 | - | - | 5 | 27.97% |
| PSX250620P00150000 | 2024-08-08 12:30PM EDT | 2025-06-20 | 22.58 | 24.10 | 27.90 | 0.00 | - | 2 | 131 | 29.56% |
| PSX260116P00150000 | 2024-08-29 11:26AM EDT | 2026-01-16 | 24.10 | 28.30 | 30.00 | 0.00 | - | 24 | 49 | 26.29% |
© 2024 Yahoo. All rights reserved.