Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:105.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX231215C00105000 | 2023-12-04 1:31PM EST | 2023-12-15 | 23.40 | 19.00 | 20.70 | 0.00 | - | 3 | 6 | 65.23% |
| PSX231229C00105000 | 2023-12-01 12:29PM EST | 2023-12-29 | 26.30 | 19.30 | 20.90 | 0.00 | - | 1 | 14 | 62.99% |
| PSX240119C00105000 | 2023-12-07 12:16PM EST | 2024-01-19 | 20.30 | 19.40 | 21.50 | -1.80 | -8.14% | 8 | 1,233 | 51.88% |
| PSX240216C00105000 | 2023-12-06 9:32AM EST | 2024-02-16 | 21.36 | 20.80 | 21.70 | -1.74 | -7.53% | 5 | 158 | 42.09% |
| PSX240517C00105000 | 2023-12-07 12:48PM EST | 2024-05-17 | 22.75 | 22.90 | 23.90 | -2.25 | -9.00% | 5 | 11 | 37.85% |
| PSX240621C00105000 | 2023-12-06 9:30AM EST | 2024-06-21 | 25.27 | 22.70 | 24.40 | 0.00 | - | 1 | 164 | 36.21% |
| PSX250117C00105000 | 2023-11-30 10:35AM EST | 2025-01-17 | 26.60 | 26.70 | 28.10 | -2.25 | -7.80% | 30 | 121 | 34.25% |
| PSX260116C00105000 | 2023-11-28 1:46PM EST | 2026-01-16 | 25.80 | 30.40 | 32.90 | 0.00 | - | 4 | 63 | 32.94% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX231208P00105000 | 2023-12-01 1:47PM EST | 2023-12-08 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 97.66% |
| PSX231215P00105000 | 2023-12-01 3:47PM EST | 2023-12-15 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 232 | 50.59% |
| PSX231222P00105000 | 2023-12-05 1:42PM EST | 2023-12-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 37.89% |
| PSX240105P00105000 | 2023-11-30 9:31AM EST | 2024-01-05 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 10 | 33.01% |
| PSX240119P00105000 | 2023-12-06 11:37AM EST | 2024-01-19 | 0.20 | 0.20 | 0.25 | 0.00 | - | 1 | 1,312 | 30.03% |
| PSX240216P00105000 | 2023-12-07 12:17PM EST | 2024-02-16 | 0.75 | 0.70 | 0.85 | +0.04 | +5.63% | 2 | 533 | 31.47% |
| PSX240517P00105000 | 2023-12-07 1:51PM EST | 2024-05-17 | 2.35 | 2.30 | 2.50 | +0.80 | +51.61% | 11 | 542 | 30.03% |
| PSX240621P00105000 | 2023-12-06 10:57AM EST | 2024-06-21 | 2.40 | 2.45 | 3.00 | 0.00 | - | 1 | 1,158 | 29.35% |
| PSX250117P00105000 | 2023-12-01 12:10PM EST | 2025-01-17 | 5.81 | 5.70 | 6.10 | +1.61 | +38.33% | 2 | 127 | 28.56% |
| PSX260116P00105000 | 2023-12-01 3:13PM EST | 2026-01-16 | 8.04 | 9.40 | 10.50 | 0.00 | - | 10 | 11 | 28.35% |
© 2023 Yahoo. All rights reserved.