Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:29PM EST. Market open.
Strike:100.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX231215C00100000 | 2023-12-05 2:42PM EST | 2023-12-15 | 29.00 | 25.30 | 25.60 | 0.00 | - | 1 | 19 | 81.64% |
| PSX240119C00100000 | 2023-12-06 2:30PM EST | 2024-01-19 | 26.00 | 25.30 | 26.20 | -3.33 | -11.35% | 8 | 1,175 | 51.69% |
| PSX240216C00100000 | 2023-11-30 2:35PM EST | 2024-02-16 | 30.20 | 26.00 | 27.30 | 0.00 | - | 1 | 117 | 50.75% |
| PSX240517C00100000 | 2023-11-09 11:22AM EST | 2024-05-17 | 29.40 | 27.80 | 28.60 | +12.90 | +78.18% | 2 | 22 | 40.43% |
| PSX240621C00100000 | 2023-12-06 1:32PM EST | 2024-06-21 | 29.40 | 28.10 | 29.00 | -2.80 | -8.70% | 2 | 99 | 38.40% |
| PSX250117C00100000 | 2023-12-06 2:17PM EST | 2025-01-17 | 31.50 | 30.30 | 31.60 | -2.50 | -7.35% | 18 | 929 | 33.91% |
| PSX260116C00100000 | 2023-11-14 11:57AM EST | 2026-01-16 | 26.85 | 33.70 | 36.20 | 0.00 | - | 2 | 23 | 33.04% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX231208P00100000 | 2023-11-20 11:40AM EST | 2023-12-08 | 0.03 | 0.00 | 0.05 | 0.00 | - | 25 | 50 | 101.56% |
| PSX231215P00100000 | 2023-12-06 9:44AM EST | 2023-12-15 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 10 | 381 | 55.47% |
| PSX231222P00100000 | 2023-11-03 12:22PM EST | 2023-12-22 | 0.55 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 54.98% |
| PSX240119P00100000 | 2023-12-04 12:55PM EST | 2024-01-19 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 952 | 33.79% |
| PSX240216P00100000 | 2023-11-29 1:05PM EST | 2024-02-16 | 0.54 | 0.35 | 0.45 | 0.00 | - | 13 | 344 | 32.81% |
| PSX240517P00100000 | 2023-12-01 11:08AM EST | 2024-05-17 | 1.10 | 1.50 | 1.65 | 0.00 | - | 2 | 62 | 30.97% |
| PSX240621P00100000 | 2023-12-04 10:00AM EST | 2024-06-21 | 1.40 | 1.70 | 2.00 | 0.00 | - | 3 | 137 | 29.97% |
| PSX250117P00100000 | 2023-12-06 11:02AM EST | 2025-01-17 | 4.15 | 4.30 | 4.70 | +0.55 | +15.28% | 68 | 921 | 29.22% |
| PSX260116P00100000 | 2023-12-04 11:57AM EST | 2026-01-16 | 7.00 | 7.70 | 8.60 | 0.00 | - | 5 | 75 | 28.68% |
© 2023 Yahoo. All rights reserved.