Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240802C00120000 | 2024-07-25 12:39PM EDT | 2024-08-02 | 22.02 | 21.40 | 24.10 | 0.00 | - | - | - | 86.04% |
| PSX240816C00120000 | 2024-07-25 3:32PM EDT | 2024-08-16 | 23.62 | 21.30 | 24.80 | 0.00 | - | 6 | 109 | 55.62% |
| PSX240830C00120000 | 2024-07-19 12:14PM EDT | 2024-08-30 | 18.74 | 20.70 | 24.60 | 0.00 | - | 1 | 1 | 60.18% |
| PSX240920C00120000 | 2024-07-19 10:41AM EDT | 2024-09-20 | 19.37 | 22.30 | 24.00 | 0.00 | - | 2 | 23 | 42.90% |
| PSX241115C00120000 | 2024-07-25 10:49AM EDT | 2024-11-15 | 22.30 | 24.30 | 26.70 | 0.00 | - | 2 | 12 | 43.70% |
| PSX241220C00120000 | 2024-03-20 1:08PM EDT | 2024-12-20 | 42.02 | 38.70 | 39.30 | 0.00 | - | 1 | 0 | 80.66% |
| PSX250117C00120000 | 2024-07-18 10:19AM EDT | 2025-01-17 | 23.05 | 25.40 | 27.00 | 0.00 | - | 2 | 665 | 36.02% |
| PSX250221C00120000 | 2024-07-01 1:28PM EDT | 2025-02-21 | 26.80 | 26.30 | 28.60 | 0.00 | - | 6 | 10 | 37.87% |
| PSX250620C00120000 | 2024-07-26 1:25PM EDT | 2025-06-20 | 29.50 | 28.50 | 30.10 | 0.00 | - | 10 | 21 | 33.84% |
| PSX260116C00120000 | 2024-07-23 10:36AM EDT | 2026-01-16 | 29.80 | 30.30 | 34.60 | 0.00 | - | 1 | 86 | 34.47% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240802P00120000 | 2024-07-25 9:57AM EDT | 2024-08-02 | 0.10 | 0.05 | 0.35 | 0.00 | - | 1 | 3 | 69.73% |
| PSX240809P00120000 | 2024-07-25 10:13AM EDT | 2024-08-09 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 56.79% |
| PSX240816P00120000 | 2024-07-26 3:06PM EDT | 2024-08-16 | 0.20 | 0.10 | 0.45 | 0.00 | - | 1 | 136 | 47.61% |
| PSX240823P00120000 | 2024-07-10 2:33PM EDT | 2024-08-23 | 1.10 | 0.10 | 0.75 | 0.00 | - | - | 21 | 46.73% |
| PSX240830P00120000 | 2024-07-18 3:12PM EDT | 2024-08-30 | 0.75 | 0.15 | 0.50 | 0.00 | - | 2 | 10 | 37.79% |
| PSX240920P00120000 | 2024-07-26 11:12AM EDT | 2024-09-20 | 0.69 | 0.60 | 0.70 | -0.27 | -28.12% | 3 | 128 | 32.47% |
| PSX241115P00120000 | 2024-07-26 2:35PM EDT | 2024-11-15 | 1.80 | 1.50 | 1.95 | +0.03 | +1.69% | 1 | 149 | 31.26% |
| PSX241220P00120000 | 2024-07-26 12:38PM EDT | 2024-12-20 | 2.40 | 1.40 | 2.60 | 0.00 | - | 2 | 113 | 30.33% |
| PSX250117P00120000 | 2024-07-17 3:43PM EDT | 2025-01-17 | 3.15 | 2.80 | 3.10 | 0.00 | - | 2 | 694 | 29.80% |
| PSX250221P00120000 | 2024-07-26 3:18PM EDT | 2025-02-21 | 3.70 | 2.30 | 3.80 | 0.00 | - | 2 | 14 | 29.63% |
| PSX250620P00120000 | 2024-07-24 11:24AM EDT | 2025-06-20 | 6.80 | 3.60 | 6.00 | 0.00 | - | 3 | 181 | 29.32% |
| PSX260116P00120000 | 2024-07-12 2:01PM EDT | 2026-01-16 | 8.86 | 8.60 | 9.20 | -0.94 | -9.59% | 2 | 186 | 28.85% |
© 2024 Yahoo. All rights reserved.