Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:125.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX231215C00125000 | 2023-12-08 3:02PM EST | 2023-12-15 | 1.75 | 1.75 | 1.90 | -0.40 | -18.60% | 78 | 1,390 | 27.10% |
| PSX231222C00125000 | 2023-12-08 12:50PM EST | 2023-12-22 | 2.40 | 2.45 | 2.60 | +0.06 | +2.56% | 32 | 83 | 25.86% |
| PSX231229C00125000 | 2023-12-08 11:48AM EST | 2023-12-29 | 3.10 | 2.95 | 3.20 | +0.25 | +8.77% | 3 | 49 | 25.99% |
| PSX240105C00125000 | 2023-12-08 11:47AM EST | 2024-01-05 | 3.47 | 3.40 | 3.70 | -0.68 | -16.39% | 7 | 23 | 26.05% |
| PSX240112C00125000 | 2023-12-05 3:59PM EST | 2024-01-12 | 5.85 | 3.90 | 4.30 | 0.00 | - | 1 | 2 | 27.16% |
| PSX240119C00125000 | 2023-12-08 3:07PM EST | 2024-01-19 | 4.30 | 4.50 | 4.70 | -0.02 | -0.46% | 60 | 3,378 | 27.12% |
| PSX240126C00125000 | 2023-12-08 9:30AM EST | 2024-01-26 | 5.18 | 4.60 | 5.80 | +0.58 | +12.61% | 20 | - | 31.15% |
| PSX240216C00125000 | 2023-12-08 3:46PM EST | 2024-02-16 | 6.30 | 6.30 | 6.50 | +0.08 | +1.29% | 41 | 2,595 | 29.21% |
| PSX240517C00125000 | 2023-12-08 2:58PM EST | 2024-05-17 | 9.75 | 9.70 | 10.00 | -0.25 | -2.50% | 1 | 216 | 29.80% |
| PSX240621C00125000 | 2023-12-07 1:19PM EST | 2024-06-21 | 10.00 | 10.10 | 10.90 | 0.00 | - | 7 | 1,362 | 29.47% |
| PSX250117C00125000 | 2023-12-07 3:54PM EST | 2025-01-17 | 15.50 | 15.40 | 16.00 | 0.00 | - | 6 | 380 | 30.23% |
| PSX260116C00125000 | 2023-12-06 12:25PM EST | 2026-01-16 | 21.13 | 19.50 | 22.60 | +0.36 | +1.73% | 5 | 34 | 31.21% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX231215P00125000 | 2023-12-08 3:23PM EST | 2023-12-15 | 1.55 | 1.35 | 1.50 | -0.60 | -27.91% | 29 | 128 | 25.86% |
| PSX231222P00125000 | 2023-12-08 10:13AM EST | 2023-12-22 | 1.80 | 1.90 | 2.05 | -1.00 | -35.71% | 1 | 32 | 23.41% |
| PSX231229P00125000 | 2023-12-04 10:26AM EST | 2023-12-29 | 1.55 | 2.30 | 2.50 | 0.00 | - | 2 | 9 | 22.73% |
| PSX240105P00125000 | 2023-12-08 3:15PM EST | 2024-01-05 | 2.98 | 2.70 | 2.95 | -0.02 | -0.67% | 3 | 21 | 22.89% |
| PSX240112P00125000 | 2023-12-06 2:06PM EST | 2024-01-12 | 3.15 | 3.00 | 3.30 | 0.00 | - | 3 | 3 | 22.69% |
| PSX240119P00125000 | 2023-12-08 3:50PM EST | 2024-01-19 | 3.67 | 3.50 | 3.70 | -0.43 | -10.49% | 55 | 247 | 23.06% |
| PSX240216P00125000 | 2023-12-08 3:59PM EST | 2024-02-16 | 5.40 | 5.20 | 5.50 | -0.40 | -6.90% | 83 | 288 | 26.09% |
| PSX240517P00125000 | 2023-12-07 10:47AM EST | 2024-05-17 | 8.00 | 8.00 | 8.40 | 0.00 | - | 1 | 125 | 25.93% |
| PSX240621P00125000 | 2023-12-08 2:14PM EST | 2024-06-21 | 8.80 | 8.40 | 9.30 | -0.30 | -3.30% | 36 | 92 | 25.97% |
| PSX250117P00125000 | 2023-12-08 2:29PM EST | 2025-01-17 | 13.10 | 12.80 | 13.20 | +0.43 | +3.39% | 1 | 226 | 25.49% |
| PSX260116P00125000 | 2023-12-07 12:22PM EST | 2026-01-16 | 17.80 | 16.00 | 17.80 | 0.00 | - | 20 | 66 | 24.94% |
© 2023 Yahoo. All rights reserved.