Phillips 66 (PSX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240920C00155000 | 2024-09-19 12:40PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.25 | -0.08 | -66.67% | 1 | 1,042 | 110.55% |
| PSX241018C00155000 | 2024-08-30 3:55PM EDT | 2024-10-18 | 0.81 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 41.48% |
| PSX241115C00155000 | 2024-09-17 11:12AM EDT | 2024-11-15 | 0.36 | 0.40 | 0.55 | 0.00 | - | 5 | 380 | 27.59% |
| PSX241220C00155000 | 2024-09-18 11:00AM EDT | 2024-12-20 | 0.70 | 0.90 | 1.05 | 0.00 | - | 5 | 227 | 25.86% |
| PSX250117C00155000 | 2024-09-19 12:40PM EDT | 2025-01-17 | 1.70 | 1.40 | 1.65 | +0.65 | +61.90% | 1 | 695 | 26.07% |
| PSX250221C00155000 | 2024-09-19 1:59PM EDT | 2025-02-21 | 2.45 | 1.95 | 2.40 | +0.33 | +15.57% | 2 | 145 | 26.20% |
| PSX250620C00155000 | 2024-09-19 12:10PM EDT | 2025-06-20 | 5.06 | 4.90 | 5.10 | +1.16 | +29.74% | 6 | 163 | 27.12% |
| PSX260116C00155000 | 2024-09-18 11:17AM EDT | 2026-01-16 | 8.30 | 8.40 | 8.90 | 0.00 | - | 1 | 171 | 27.28% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240920P00155000 | 2024-09-06 3:18PM EDT | 2024-09-20 | 26.70 | 20.90 | 22.60 | 0.00 | - | 141 | 0 | 114.06% |
| PSX241018P00155000 | 2024-08-30 10:28AM EDT | 2024-10-18 | 17.20 | 20.80 | 24.00 | 0.00 | - | 1 | 0 | 51.32% |
| PSX241115P00155000 | 2024-08-01 12:17PM EDT | 2024-11-15 | 16.60 | 15.10 | 15.60 | 0.00 | - | 1 | 4 | 0.00% |
| PSX241220P00155000 | 2024-09-10 12:14PM EDT | 2024-12-20 | 29.50 | 21.40 | 24.50 | 0.00 | - | 4 | 51 | 32.06% |
| PSX250117P00155000 | 2024-09-04 12:04PM EDT | 2025-01-17 | 22.00 | 22.60 | 24.50 | 0.00 | - | 1 | 43 | 28.11% |
| PSX250620P00155000 | 2024-08-14 3:51PM EDT | 2025-06-20 | 24.22 | 30.40 | 32.30 | 0.00 | - | 7 | 14 | 38.44% |
| PSX260116P00155000 | 2024-08-14 3:51PM EDT | 2026-01-16 | 27.29 | 33.30 | 34.10 | 0.00 | - | 7 | 31 | 32.02% |
© 2024 Yahoo. All rights reserved.