Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240816C00110000 | 2024-07-25 12:14PM EDT | 2024-08-16 | 31.21 | 30.70 | 34.40 | 0.00 | - | 20 | 8 | 62.79% |
| PSX240920C00110000 | 2024-06-17 9:46AM EDT | 2024-09-20 | 28.80 | 30.40 | 33.50 | 0.00 | - | 5 | 35 | 52.37% |
| PSX241115C00110000 | 2024-07-25 12:14PM EDT | 2024-11-15 | 32.27 | 32.30 | 35.00 | 0.00 | - | - | - | 47.11% |
| PSX241220C00110000 | 2024-07-18 10:20AM EDT | 2024-12-20 | 30.79 | 33.30 | 35.80 | 0.00 | - | 3 | 13 | 45.08% |
| PSX250117C00110000 | 2024-07-08 11:12AM EDT | 2025-01-17 | 30.55 | 32.90 | 36.40 | 0.00 | - | 2 | 216 | 43.88% |
| PSX250620C00110000 | 2024-04-30 3:50PM EDT | 2025-06-20 | 39.50 | 34.70 | 36.90 | 0.00 | - | 1 | 2 | 33.50% |
| PSX260116C00110000 | 2024-07-16 1:58PM EDT | 2026-01-16 | 37.60 | 38.60 | 41.20 | 0.00 | - | 2 | 112 | 35.35% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240802P00110000 | 2024-07-25 10:36AM EDT | 2024-08-02 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 15 | 80.47% |
| PSX240816P00110000 | 2024-07-24 3:45PM EDT | 2024-08-16 | 0.15 | 0.00 | 0.15 | 0.00 | - | 6 | 44 | 54.39% |
| PSX240823P00110000 | 2024-07-10 10:00AM EDT | 2024-08-23 | 0.42 | 0.00 | 1.40 | 0.00 | - | - | 20 | 63.43% |
| PSX240920P00110000 | 2024-07-05 3:54PM EDT | 2024-09-20 | 0.55 | 0.10 | 0.70 | 0.00 | - | 1 | 55 | 44.85% |
| PSX241115P00110000 | 2024-07-15 10:14AM EDT | 2024-11-15 | 1.03 | 0.75 | 1.05 | 0.00 | - | 20 | 38 | 35.06% |
| PSX241220P00110000 | 2024-07-25 3:02PM EDT | 2024-12-20 | 1.24 | 1.15 | 1.40 | 0.00 | - | 2 | 126 | 33.09% |
| PSX250117P00110000 | 2024-07-23 9:33AM EDT | 2025-01-17 | 1.75 | 0.50 | 1.75 | 0.00 | - | 1 | 1,000 | 32.39% |
| PSX250221P00110000 | 2024-07-19 11:17AM EDT | 2025-02-21 | 2.52 | 0.90 | 3.30 | 0.00 | - | 1 | 7 | 36.57% |
| PSX250620P00110000 | 2024-07-24 11:24AM EDT | 2025-06-20 | 4.40 | 1.45 | 5.50 | 0.00 | - | 4 | 59 | 35.88% |
| PSX260116P00110000 | 2024-07-18 10:16AM EDT | 2026-01-16 | 6.82 | 5.90 | 6.50 | 0.00 | - | 1 | 98 | 30.21% |
© 2024 Yahoo. All rights reserved.