Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240816C00100000 | 2024-07-25 3:14PM EDT | 2024-08-16 | 42.14 | 40.40 | 44.30 | 0.00 | - | 1 | 2 | 70.70% |
| PSX240823C00100000 | 2024-07-25 3:14PM EDT | 2024-08-23 | 42.21 | 40.50 | 44.20 | 0.00 | - | - | - | 61.23% |
| PSX240920C00100000 | 2024-06-21 2:14PM EDT | 2024-09-20 | 38.87 | 36.60 | 41.10 | 0.00 | - | 1 | 1 | 0.00% |
| PSX241220C00100000 | 2024-07-23 3:50PM EDT | 2024-12-20 | 37.33 | 41.30 | 44.90 | 0.00 | - | 1 | 0 | 50.99% |
| PSX250117C00100000 | 2024-06-10 10:54AM EDT | 2025-01-17 | 41.05 | 35.10 | 37.00 | 0.00 | - | 1 | 872 | 0.00% |
| PSX250620C00100000 | 2024-07-23 3:50PM EDT | 2025-06-20 | 39.03 | 43.80 | 46.80 | 0.00 | - | 1 | 1 | 41.05% |
| PSX260116C00100000 | 2024-07-15 1:25PM EDT | 2026-01-16 | 45.40 | 45.40 | 48.80 | 0.00 | - | 10 | 55 | 37.09% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240816P00100000 | 2024-07-12 3:38PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 27 | 71.48% |
| PSX240830P00100000 | 2024-07-15 2:59PM EDT | 2024-08-30 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 80.88% |
| PSX240920P00100000 | 2024-05-29 11:23AM EDT | 2024-09-20 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 14 | 51.71% |
| PSX241115P00100000 | 2024-07-10 3:20PM EDT | 2024-11-15 | 0.66 | 0.30 | 1.70 | 0.00 | - | 1 | 2 | 50.95% |
| PSX241220P00100000 | 2024-07-16 12:24PM EDT | 2024-12-20 | 0.60 | 0.25 | 1.15 | 0.00 | - | 2 | 58 | 40.14% |
| PSX250117P00100000 | 2024-07-16 3:53PM EDT | 2025-01-17 | 0.86 | 0.65 | 0.95 | 0.00 | - | 15 | 969 | 35.12% |
| PSX250221P00100000 | 2024-07-02 1:25PM EDT | 2025-02-21 | 1.25 | 0.95 | 1.35 | 0.00 | - | - | 11 | 34.97% |
| PSX250620P00100000 | 2024-07-12 2:24PM EDT | 2025-06-20 | 2.57 | 2.00 | 2.95 | 0.00 | - | 10 | 29 | 35.14% |
| PSX260116P00100000 | 2024-07-26 10:16AM EDT | 2026-01-16 | 4.15 | 3.90 | 4.40 | -0.20 | -4.60% | 19 | 71 | 31.59% |
© 2024 Yahoo. All rights reserved.