Phillips 66 (PSX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX241004C00135000 | 2024-10-03 3:49PM EDT | 2024-10-04 | 3.90 | 3.90 | 4.30 | +3.23 | +482.09% | 168 | 228 | 40.43% |
| PSX241011C00135000 | 2024-10-03 2:35PM EDT | 2024-10-11 | 4.83 | 5.10 | 5.70 | +2.58 | +114.67% | 22 | 104 | 39.38% |
| PSX241018C00135000 | 2024-10-03 3:29PM EDT | 2024-10-18 | 6.00 | 5.80 | 6.00 | +3.50 | +140.00% | 234 | 661 | 32.42% |
| PSX241025C00135000 | 2024-10-03 3:19PM EDT | 2024-10-25 | 6.56 | 5.50 | 6.70 | +3.56 | +118.67% | 9 | 73 | 32.54% |
| PSX241101C00135000 | 2024-10-03 2:33PM EDT | 2024-11-01 | 7.00 | 6.60 | 7.60 | +3.25 | +86.67% | 6 | 16 | 34.55% |
| PSX241115C00135000 | 2024-10-03 3:42PM EDT | 2024-11-15 | 8.33 | 7.50 | 8.80 | +2.80 | +50.63% | 48 | 431 | 35.08% |
| PSX241220C00135000 | 2024-10-03 3:23PM EDT | 2024-12-20 | 9.75 | 8.20 | 10.40 | +3.05 | +45.52% | 15 | 301 | 32.63% |
| PSX250117C00135000 | 2024-10-02 3:57PM EDT | 2025-01-17 | 8.10 | 10.70 | 11.40 | 0.00 | - | 3 | 349 | 31.48% |
| PSX250221C00135000 | 2024-10-03 3:42PM EDT | 2025-02-21 | 12.50 | 12.20 | 12.90 | +5.60 | +81.16% | 3 | 35 | 31.80% |
| PSX250516C00135000 | 2024-09-23 11:08AM EDT | 2025-05-16 | 10.13 | 14.60 | 15.20 | 0.00 | - | 1 | 3 | 30.63% |
| PSX250620C00135000 | 2024-10-01 1:40PM EDT | 2025-06-20 | 11.70 | 15.50 | 16.00 | 0.00 | - | 5 | 116 | 30.26% |
| PSX260116C00135000 | 2024-09-30 10:09AM EDT | 2026-01-16 | 14.70 | 18.50 | 20.40 | 0.00 | - | 12 | 122 | 29.72% |
| PSX270115C00135000 | 2024-09-17 2:08PM EDT | 2027-01-15 | 18.10 | 24.40 | 25.60 | 0.00 | - | - | 1 | 28.75% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX241004P00135000 | 2024-10-03 3:05PM EDT | 2024-10-04 | 0.05 | 0.00 | 0.15 | -1.56 | -96.89% | 212 | 4 | 30.47% |
| PSX241011P00135000 | 2024-10-03 2:11PM EDT | 2024-10-11 | 1.12 | 0.05 | 1.40 | -1.83 | -62.03% | 27 | 3 | 34.50% |
| PSX241018P00135000 | 2024-10-03 1:51PM EDT | 2024-10-18 | 1.85 | 1.35 | 1.95 | -2.05 | -52.56% | 14 | 161 | 31.28% |
| PSX241115P00135000 | 2024-10-03 3:49PM EDT | 2024-11-15 | 3.99 | 3.80 | 4.00 | -2.01 | -33.50% | 30 | 507 | 30.35% |
| PSX241220P00135000 | 2024-10-03 2:49PM EDT | 2024-12-20 | 5.50 | 5.50 | 5.80 | -2.20 | -28.57% | 40 | 132 | 29.94% |
| PSX250117P00135000 | 2024-10-02 3:08PM EDT | 2025-01-17 | 8.50 | 6.50 | 6.70 | 0.00 | - | 2 | 360 | 28.84% |
| PSX250221P00135000 | 2024-09-30 12:22PM EDT | 2025-02-21 | 8.60 | 7.60 | 8.00 | -2.30 | -21.10% | 1 | 70 | 28.92% |
| PSX250620P00135000 | 2024-10-03 1:59PM EDT | 2025-06-20 | 11.20 | 10.70 | 11.30 | -1.45 | -11.46% | 8 | 85 | 28.59% |
| PSX260116P00135000 | 2024-09-25 10:31AM EDT | 2026-01-16 | 18.10 | 13.10 | 15.50 | 0.00 | - | 3 | 292 | 28.16% |
© 2024 Yahoo. All rights reserved.