Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240809C00125000 | 2024-07-19 12:21PM EDT | 2024-08-09 | 14.04 | 16.10 | 18.40 | 0.00 | - | 8 | 8 | 61.91% |
| PSX240816C00125000 | 2024-07-22 3:48PM EDT | 2024-08-16 | 18.33 | 16.30 | 19.10 | +2.04 | +12.52% | 1 | 36 | 59.45% |
| PSX240823C00125000 | 2024-07-19 12:48PM EDT | 2024-08-23 | 14.63 | 16.70 | 19.60 | 0.00 | - | 1 | 1 | 56.42% |
| PSX240830C00125000 | 2024-07-22 11:04AM EDT | 2024-08-30 | 15.06 | 15.90 | 19.20 | 0.00 | - | - | 1 | 46.95% |
| PSX240920C00125000 | 2024-07-25 12:36PM EDT | 2024-09-20 | 18.03 | 17.60 | 20.00 | 0.00 | - | 1 | 65 | 42.54% |
| PSX241115C00125000 | 2024-07-25 3:32PM EDT | 2024-11-15 | 21.37 | 20.40 | 22.20 | 0.00 | - | 6 | 42 | 39.49% |
| PSX241220C00125000 | 2024-07-10 9:35AM EDT | 2024-12-20 | 14.73 | 20.90 | 21.60 | 0.00 | - | 1 | 11 | 32.32% |
| PSX250117C00125000 | 2024-07-11 3:39PM EDT | 2025-01-17 | 18.40 | 21.60 | 23.70 | 0.00 | - | 6 | 420 | 36.36% |
| PSX250620C00125000 | 2024-05-30 11:24AM EDT | 2025-06-20 | 24.40 | 25.30 | 26.20 | 0.00 | - | 1 | 5 | 32.08% |
| PSX260116C00125000 | 2024-07-16 1:58PM EDT | 2026-01-16 | 28.06 | 27.80 | 29.50 | 0.00 | - | 1 | 119 | 30.63% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240802P00125000 | 2024-07-25 11:22AM EDT | 2024-08-02 | 0.14 | 0.05 | 0.45 | 0.00 | - | 10 | 98 | 58.20% |
| PSX240809P00125000 | 2024-07-25 3:55PM EDT | 2024-08-09 | 0.26 | 0.10 | 0.75 | +0.06 | +30.00% | 1 | 13 | 53.81% |
| PSX240816P00125000 | 2024-07-26 3:09PM EDT | 2024-08-16 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 1 | 221 | 34.96% |
| PSX240823P00125000 | 2024-07-18 3:41PM EDT | 2024-08-23 | 1.20 | 0.40 | 0.65 | 0.00 | - | 1 | 9 | 36.57% |
| PSX240830P00125000 | 2024-07-22 2:59PM EDT | 2024-08-30 | 0.65 | 0.50 | 0.70 | -0.25 | -27.78% | 1 | 10 | 33.40% |
| PSX240920P00125000 | 2024-07-26 9:50AM EDT | 2024-09-20 | 1.10 | 1.05 | 1.15 | -0.04 | -3.51% | 22 | 191 | 30.62% |
| PSX241115P00125000 | 2024-07-25 3:38PM EDT | 2024-11-15 | 2.59 | 2.50 | 2.80 | 0.00 | - | 5 | 101 | 30.14% |
| PSX241220P00125000 | 2024-07-23 1:24PM EDT | 2024-12-20 | 4.46 | 2.25 | 3.70 | 0.00 | - | 1 | 165 | 29.79% |
| PSX250117P00125000 | 2024-07-16 10:51AM EDT | 2025-01-17 | 4.50 | 3.90 | 4.30 | 0.00 | - | 1 | 521 | 29.33% |
| PSX250620P00125000 | 2024-07-26 1:11PM EDT | 2025-06-20 | 7.10 | 6.90 | 7.40 | 0.00 | - | 2 | 260 | 28.59% |
| PSX260116P00125000 | 2024-07-23 3:40PM EDT | 2026-01-16 | 11.92 | 10.20 | 10.80 | 0.00 | - | 1 | 103 | 28.16% |
© 2024 Yahoo. All rights reserved.