Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240802C00140000 | 2024-07-26 3:43PM EDT | 2024-08-02 | 3.99 | 3.90 | 4.30 | -0.38 | -8.70% | 47 | 105 | 39.38% |
| PSX240809C00140000 | 2024-07-26 12:02PM EDT | 2024-08-09 | 4.75 | 4.60 | 5.00 | +1.06 | +28.73% | 2 | 65 | 34.40% |
| PSX240816C00140000 | 2024-07-26 12:29PM EDT | 2024-08-16 | 5.40 | 3.40 | 5.50 | -0.53 | -8.94% | 31 | 1,141 | 31.89% |
| PSX240823C00140000 | 2024-07-26 12:36PM EDT | 2024-08-23 | 6.00 | 5.40 | 5.80 | +2.45 | +69.01% | 1 | 38 | 29.58% |
| PSX240830C00140000 | 2024-07-25 11:23AM EDT | 2024-08-30 | 5.20 | 5.80 | 6.90 | 0.00 | - | 1 | 6 | 32.86% |
| PSX240920C00140000 | 2024-07-26 12:30PM EDT | 2024-09-20 | 7.03 | 7.00 | 7.30 | -0.05 | -0.71% | 13 | 261 | 27.82% |
| PSX241115C00140000 | 2024-07-26 3:27PM EDT | 2024-11-15 | 10.45 | 10.20 | 10.50 | -0.20 | -1.88% | 13 | 324 | 30.02% |
| PSX241220C00140000 | 2024-07-26 1:35PM EDT | 2024-12-20 | 11.65 | 11.10 | 11.50 | +3.95 | +51.30% | 2 | 47 | 29.03% |
| PSX250117C00140000 | 2024-07-26 2:06PM EDT | 2025-01-17 | 12.37 | 12.20 | 13.70 | +0.77 | +6.64% | 2 | 546 | 32.29% |
| PSX250221C00140000 | 2024-07-24 10:08AM EDT | 2025-02-21 | 10.16 | 13.10 | 15.20 | 0.00 | - | 1 | 10 | 33.02% |
| PSX250620C00140000 | 2024-07-24 12:26PM EDT | 2025-06-20 | 14.30 | 16.30 | 17.30 | 0.00 | - | 5 | 148 | 30.35% |
| PSX260116C00140000 | 2024-07-26 11:26AM EDT | 2026-01-16 | 20.55 | 20.60 | 22.00 | +1.39 | +7.25% | 2 | 153 | 30.68% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240802P00140000 | 2024-07-26 3:17PM EDT | 2024-08-02 | 1.75 | 1.60 | 2.75 | +0.05 | +2.94% | 18 | 64 | 48.15% |
| PSX240809P00140000 | 2024-07-26 11:52AM EDT | 2024-08-09 | 2.50 | 2.05 | 2.30 | -1.30 | -34.21% | 2 | 4 | 29.83% |
| PSX240816P00140000 | 2024-07-26 1:38PM EDT | 2024-08-16 | 2.58 | 2.65 | 3.30 | -0.32 | -11.03% | 11 | 530 | 31.97% |
| PSX240823P00140000 | 2024-07-24 9:53AM EDT | 2024-08-23 | 6.10 | 3.40 | 3.80 | 0.00 | - | 1 | 3 | 30.96% |
| PSX240830P00140000 | 2024-07-25 2:39PM EDT | 2024-08-30 | 4.10 | 3.80 | 6.10 | 0.00 | - | 4 | 6 | 41.05% |
| PSX240920P00140000 | 2024-07-26 12:27PM EDT | 2024-09-20 | 4.74 | 4.80 | 5.10 | -0.08 | -1.66% | 8 | 483 | 27.87% |
| PSX241115P00140000 | 2024-07-24 3:17PM EDT | 2024-11-15 | 9.10 | 7.00 | 7.40 | 0.00 | - | 2 | 262 | 27.16% |
| PSX241220P00140000 | 2024-07-26 10:32AM EDT | 2024-12-20 | 8.80 | 8.30 | 8.70 | -1.62 | -15.55% | 1 | 90 | 27.37% |
| PSX250117P00140000 | 2024-07-23 11:18AM EDT | 2025-01-17 | 10.90 | 9.00 | 9.50 | 0.00 | - | 11 | 518 | 27.16% |
| PSX250221P00140000 | 2024-07-11 12:38PM EDT | 2025-02-21 | 13.20 | 9.80 | 10.40 | 0.00 | - | - | 0 | 26.92% |
| PSX250620P00140000 | 2024-07-19 11:21AM EDT | 2025-06-20 | 14.60 | 10.50 | 13.30 | 0.00 | - | 1 | 154 | 26.99% |
| PSX260116P00140000 | 2024-07-05 10:23AM EDT | 2026-01-16 | 18.00 | 16.30 | 17.00 | 0.00 | - | 1 | 254 | 26.57% |
© 2024 Yahoo. All rights reserved.