Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240719C00125000 | 2024-06-21 3:16PM EDT | 2024-07-19 | 13.90 | 14.60 | 19.10 | 0.00 | - | 3 | 49 | 68.75% |
| PSX240726C00125000 | 2024-06-21 11:18AM EDT | 2024-07-26 | 14.77 | 14.90 | 19.40 | 0.00 | - | 1 | 1 | 62.21% |
| PSX240816C00125000 | 2024-06-27 10:46AM EDT | 2024-08-16 | 16.60 | 16.40 | 19.70 | 0.00 | - | 2 | 39 | 48.99% |
| PSX240920C00125000 | 2024-05-20 1:58PM EDT | 2024-09-20 | 22.00 | 14.10 | 15.00 | 0.00 | - | 2 | 66 | 0.00% |
| PSX241115C00125000 | 2024-05-15 12:04PM EDT | 2024-11-15 | 24.80 | 17.60 | 18.20 | 0.00 | - | 1 | 39 | 22.84% |
| PSX241220C00125000 | 2024-06-28 1:57PM EDT | 2024-12-20 | 21.22 | 21.00 | 21.90 | +0.62 | +3.01% | 3 | 13 | 33.12% |
| PSX250117C00125000 | 2024-06-27 3:14PM EDT | 2025-01-17 | 20.60 | 21.80 | 23.80 | 0.00 | - | 3 | 403 | 36.21% |
| PSX250620C00125000 | 2024-05-30 11:24AM EDT | 2025-06-20 | 24.40 | 25.30 | 26.20 | 0.00 | - | 1 | 5 | 32.34% |
| PSX260116C00125000 | 2024-06-28 11:56AM EDT | 2026-01-16 | 29.50 | 28.30 | 30.40 | +1.34 | +4.76% | 20 | 98 | 32.50% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240705P00125000 | 2024-06-28 10:14AM EDT | 2024-07-05 | 0.54 | 0.00 | 0.10 | +0.14 | +35.00% | 1 | 41 | 46.68% |
| PSX240712P00125000 | 2024-06-24 12:42PM EDT | 2024-07-12 | 0.20 | 0.15 | 0.35 | 0.00 | - | 1 | 39 | 42.38% |
| PSX240719P00125000 | 2024-06-28 3:11PM EDT | 2024-07-19 | 0.21 | 0.10 | 0.25 | -0.16 | -43.24% | 11 | 711 | 32.13% |
| PSX240726P00125000 | 2024-06-27 2:28PM EDT | 2024-07-26 | 0.45 | 0.25 | 0.40 | 0.00 | - | 1 | 22 | 30.96% |
| PSX240802P00125000 | 2024-06-27 2:21PM EDT | 2024-08-02 | 0.80 | 0.40 | 0.65 | 0.00 | - | 1 | 8 | 31.37% |
| PSX240816P00125000 | 2024-06-28 12:59PM EDT | 2024-08-16 | 0.80 | 0.65 | 1.00 | -0.30 | -27.27% | 33 | 146 | 30.13% |
| PSX240920P00125000 | 2024-06-28 12:33PM EDT | 2024-09-20 | 1.65 | 0.30 | 1.90 | -0.45 | -21.43% | 61 | 184 | 28.76% |
| PSX241115P00125000 | 2024-06-26 12:58PM EDT | 2024-11-15 | 3.60 | 2.95 | 3.40 | 0.00 | - | 11 | 39 | 28.49% |
| PSX241220P00125000 | 2024-06-26 11:57AM EDT | 2024-12-20 | 4.70 | 4.00 | 5.70 | 0.00 | - | 1 | 162 | 33.05% |
| PSX250117P00125000 | 2024-06-27 12:13PM EDT | 2025-01-17 | 5.18 | 4.40 | 4.80 | 0.00 | - | 1 | 407 | 28.01% |
| PSX250620P00125000 | 2024-06-28 10:29AM EDT | 2025-06-20 | 7.90 | 7.20 | 8.00 | -0.40 | -4.82% | 1 | 239 | 28.11% |
| PSX260116P00125000 | 2024-06-25 1:34PM EDT | 2026-01-16 | 11.70 | 9.40 | 11.70 | 0.00 | - | 73 | 104 | 28.43% |
© 2024 Yahoo. All rights reserved.