Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240802C00165000 | 2024-07-26 12:14PM EDT | 2024-08-02 | 0.05 | 0.00 | 0.65 | 0.00 | - | 133 | 25 | 66.85% |
| PSX240816C00165000 | 2024-07-24 1:16PM EDT | 2024-08-16 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 5 | 995 | 33.30% |
| PSX240823C00165000 | 2024-07-15 9:59AM EDT | 2024-08-23 | 0.20 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 40.63% |
| PSX240920C00165000 | 2024-07-26 12:52PM EDT | 2024-09-20 | 0.55 | 0.45 | 0.60 | +0.20 | +57.14% | 2 | 229 | 27.15% |
| PSX241115C00165000 | 2024-07-25 1:20PM EDT | 2024-11-15 | 1.91 | 1.80 | 2.25 | 0.00 | - | 5 | 123 | 28.52% |
| PSX241220C00165000 | 2024-07-22 3:11PM EDT | 2024-12-20 | 2.34 | 2.50 | 2.90 | 0.00 | - | 1 | 164 | 27.41% |
| PSX250117C00165000 | 2024-07-22 11:06AM EDT | 2025-01-17 | 2.75 | 3.20 | 3.60 | 0.00 | - | 7 | 288 | 27.44% |
| PSX250221C00165000 | 2024-07-25 3:48PM EDT | 2025-02-21 | 4.40 | 4.00 | 6.30 | 0.00 | - | 1 | 4 | 32.46% |
| PSX250620C00165000 | 2024-07-11 12:54PM EDT | 2025-06-20 | 5.10 | 6.70 | 7.20 | 0.00 | - | 1 | 55 | 27.78% |
| PSX260116C00165000 | 2024-07-24 3:50PM EDT | 2026-01-16 | 9.90 | 10.90 | 11.70 | 0.00 | - | 10 | 483 | 28.62% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240802P00165000 | 2024-06-27 2:26PM EDT | 2024-08-02 | 26.02 | 20.90 | 23.80 | 0.00 | - | - | 0 | 88.13% |
| PSX240816P00165000 | 2024-07-18 11:30AM EDT | 2024-08-16 | 25.74 | 21.00 | 24.80 | 0.00 | - | 1 | 0 | 63.28% |
| PSX240920P00165000 | 2024-07-16 2:22PM EDT | 2024-09-20 | 25.20 | 21.80 | 24.40 | 0.00 | - | 10 | 47 | 35.95% |
| PSX241115P00165000 | 2024-05-29 3:50PM EDT | 2024-11-15 | 27.80 | 23.40 | 27.20 | 0.00 | - | 2 | 2 | 37.50% |
| PSX241220P00165000 | 2024-05-20 12:00PM EDT | 2024-12-20 | 23.20 | 29.40 | 31.30 | 0.00 | - | 1 | 2 | 45.53% |
| PSX250117P00165000 | 2024-07-25 12:42PM EDT | 2025-01-17 | 25.50 | 23.40 | 25.70 | 0.00 | - | 1 | 17 | 25.18% |
| PSX250620P00165000 | 2024-07-12 12:54PM EDT | 2025-06-20 | 30.32 | 27.00 | 28.10 | 0.00 | - | 1 | 8 | 23.87% |
| PSX260116P00165000 | 2024-04-10 11:51AM EDT | 2026-01-16 | 21.90 | 28.70 | 31.50 | 0.00 | - | 3 | 9 | 24.11% |
© 2024 Yahoo. All rights reserved.