Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240719C00120000 | 2024-06-10 10:54AM EDT | 2024-07-19 | 19.75 | 16.70 | 19.80 | 0.00 | - | 1 | 8 | 53.03% |
| PSX240816C00120000 | 2024-05-29 10:21AM EDT | 2024-08-16 | 23.25 | 17.70 | 20.80 | 0.00 | - | 3 | 114 | 44.80% |
| PSX240920C00120000 | 2024-05-28 9:55AM EDT | 2024-09-20 | 26.19 | 18.60 | 20.60 | 0.00 | - | 1 | 21 | 34.05% |
| PSX241115C00120000 | 2024-06-14 3:11PM EDT | 2024-11-15 | 22.25 | 21.90 | 24.20 | 0.00 | - | 1 | 7 | 40.67% |
| PSX241220C00120000 | 2024-03-20 1:08PM EDT | 2024-12-20 | 42.02 | 38.70 | 39.30 | 0.00 | - | 1 | 0 | 81.17% |
| PSX250117C00120000 | 2024-06-21 2:57PM EDT | 2025-01-17 | 23.70 | 22.50 | 23.90 | -1.20 | -4.82% | 3 | 673 | 33.12% |
| PSX250620C00120000 | 2024-05-31 1:51PM EDT | 2025-06-20 | 31.10 | 26.40 | 28.80 | 0.00 | - | 1 | 14 | 35.94% |
| PSX260116C00120000 | 2024-06-17 11:47AM EDT | 2026-01-16 | 29.40 | 29.70 | 32.60 | 0.00 | - | 20 | 85 | 35.02% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240628P00120000 | 2024-06-21 3:54PM EDT | 2024-06-28 | 0.20 | 0.00 | 0.15 | +0.10 | +100.00% | 4 | 33 | 50.59% |
| PSX240705P00120000 | 2024-06-20 3:39PM EDT | 2024-07-05 | 0.15 | 0.05 | 0.30 | 0.00 | - | 2 | 14 | 46.09% |
| PSX240712P00120000 | 2024-06-07 3:46PM EDT | 2024-07-12 | 0.30 | 0.05 | 2.25 | 0.00 | - | 2 | 2 | 53.56% |
| PSX240719P00120000 | 2024-06-21 10:32AM EDT | 2024-07-19 | 0.24 | 0.10 | 0.30 | -0.11 | -31.43% | 5 | 87 | 32.62% |
| PSX240816P00120000 | 2024-06-21 3:43PM EDT | 2024-08-16 | 0.77 | 0.75 | 0.85 | -0.23 | -23.00% | 1 | 127 | 29.93% |
| PSX240920P00120000 | 2024-06-14 12:39PM EDT | 2024-09-20 | 1.85 | 0.70 | 1.65 | 0.00 | - | 15 | 118 | 29.05% |
| PSX241115P00120000 | 2024-06-21 3:53PM EDT | 2024-11-15 | 2.85 | 2.75 | 3.00 | -0.41 | -12.58% | 16 | 87 | 28.88% |
| PSX241220P00120000 | 2024-06-18 3:00PM EDT | 2024-12-20 | 4.20 | 2.30 | 3.90 | 0.00 | - | 5 | 63 | 29.19% |
| PSX250117P00120000 | 2024-05-24 11:16AM EDT | 2025-01-17 | 3.70 | 4.00 | 4.30 | 0.00 | - | 15 | 678 | 28.47% |
| PSX250620P00120000 | 2024-06-18 3:46PM EDT | 2025-06-20 | 7.80 | 6.90 | 7.30 | 0.00 | - | 10 | 174 | 28.54% |
| PSX260116P00120000 | 2024-06-21 3:20PM EDT | 2026-01-16 | 10.00 | 9.70 | 10.40 | -0.10 | -0.99% | 37 | 184 | 28.11% |
© 2024 Yahoo. All rights reserved.