Phillips 66 (PSX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240913C00145000 | 2024-09-06 2:36PM EDT | 2024-09-13 | 0.15 | 0.05 | 0.55 | +0.09 | +150.00% | 37 | 397 | 62.99% |
| PSX240920C00145000 | 2024-09-06 2:47PM EDT | 2024-09-20 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 14 | 860 | 37.21% |
| PSX240927C00145000 | 2024-09-03 1:07PM EDT | 2024-09-27 | 0.45 | 0.05 | 1.45 | 0.00 | - | 5 | 15 | 53.42% |
| PSX241004C00145000 | 2024-09-05 12:30PM EDT | 2024-10-04 | 0.35 | 0.20 | 0.30 | 0.00 | - | 4 | 8 | 29.69% |
| PSX241018C00145000 | 2024-09-06 3:12PM EDT | 2024-10-18 | 0.59 | 0.50 | 0.65 | -0.11 | -15.71% | 144 | 414 | 29.13% |
| PSX241115C00145000 | 2024-09-06 11:13AM EDT | 2024-11-15 | 1.60 | 1.55 | 1.75 | -0.20 | -11.11% | 11 | 391 | 30.76% |
| PSX241220C00145000 | 2024-09-05 3:48PM EDT | 2024-12-20 | 2.55 | 2.30 | 2.50 | 0.00 | - | 7 | 87 | 28.81% |
| PSX250117C00145000 | 2024-09-05 3:10PM EDT | 2025-01-17 | 3.50 | 3.10 | 3.40 | 0.00 | - | 2 | 652 | 29.24% |
| PSX250221C00145000 | 2024-09-04 3:24PM EDT | 2025-02-21 | 4.04 | 4.10 | 4.40 | -1.26 | -23.77% | 1 | 36 | 29.39% |
| PSX250620C00145000 | 2024-08-20 11:44AM EDT | 2025-06-20 | 6.90 | 6.80 | 7.30 | -2.27 | -24.75% | 1 | 308 | 29.48% |
| PSX260116C00145000 | 2024-08-13 9:30AM EDT | 2026-01-16 | 11.01 | 10.60 | 11.30 | -3.54 | -24.33% | 5 | 154 | 29.33% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240920P00145000 | 2024-09-06 2:19PM EDT | 2024-09-20 | 16.75 | 15.50 | 18.30 | +2.98 | +21.64% | 1 | 194 | 66.11% |
| PSX240927P00145000 | 2024-08-30 3:55PM EDT | 2024-09-27 | 5.65 | 15.20 | 18.90 | 0.00 | - | 2 | 2 | 60.57% |
| PSX241018P00145000 | 2024-08-22 3:45PM EDT | 2024-10-18 | 12.32 | 15.20 | 19.00 | 0.00 | - | - | 2 | 43.12% |
| PSX241115P00145000 | 2024-08-30 3:05PM EDT | 2024-11-15 | 17.22 | 15.90 | 18.80 | +8.42 | +95.68% | 1 | 202 | 32.00% |
| PSX241220P00145000 | 2024-08-30 12:11PM EDT | 2024-12-20 | 10.14 | 16.70 | 20.10 | 0.00 | - | 1 | 45 | 32.25% |
| PSX250117P00145000 | 2024-09-04 1:08PM EDT | 2025-01-17 | 15.10 | 17.20 | 19.40 | 0.00 | - | 4 | 254 | 25.76% |
| PSX250221P00145000 | 2024-08-30 1:27PM EDT | 2025-02-21 | 19.58 | 19.50 | 20.30 | +7.68 | +64.54% | 1 | 13 | 26.15% |
| PSX250620P00145000 | 2024-09-05 9:48AM EDT | 2025-06-20 | 20.27 | 22.20 | 22.80 | 0.00 | - | 2 | 48 | 26.28% |
| PSX260116P00145000 | 2024-08-09 3:23PM EDT | 2026-01-16 | 22.57 | 24.60 | 26.70 | 0.00 | - | 1 | 364 | 26.86% |
© 2024 Yahoo. All rights reserved.