Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240607C00130000 | 2024-05-30 2:28PM EDT | 2024-06-07 | 8.45 | 7.20 | 9.70 | 0.00 | - | 10 | 10 | 57.47% |
| PSX240621C00130000 | 2024-06-03 3:05PM EDT | 2024-06-21 | 9.69 | 9.60 | 10.10 | -0.06 | -0.62% | 1 | 261 | 34.42% |
| PSX240719C00130000 | 2024-06-03 1:29PM EDT | 2024-07-19 | 11.05 | 10.70 | 11.90 | -3.45 | -23.79% | 1 | 36 | 33.69% |
| PSX240816C00130000 | 2024-06-03 12:31PM EDT | 2024-08-16 | 13.10 | 12.80 | 15.00 | +0.10 | +0.77% | 1 | 83 | 40.78% |
| PSX240920C00130000 | 2024-06-03 9:37AM EDT | 2024-09-20 | 15.80 | 13.90 | 14.20 | +1.50 | +10.49% | 4 | 37 | 30.74% |
| PSX241115C00130000 | 2024-05-30 11:27AM EDT | 2024-11-15 | 15.90 | 15.60 | 16.70 | 0.00 | - | 11 | 21 | 32.40% |
| PSX241220C00130000 | 2024-05-29 12:45PM EDT | 2024-12-20 | 17.80 | 17.00 | 17.50 | 0.00 | - | 1 | 6 | 31.56% |
| PSX250117C00130000 | 2024-05-30 3:53PM EDT | 2025-01-17 | 17.91 | 18.00 | 18.50 | -0.09 | -0.50% | 1 | 305 | 32.02% |
| PSX250620C00130000 | 2024-05-31 3:32PM EDT | 2025-06-20 | 23.60 | 21.70 | 22.50 | 0.00 | - | 1 | 24 | 32.32% |
| PSX260116C00130000 | 2024-05-20 11:07AM EDT | 2026-01-16 | 30.72 | 25.40 | 26.20 | 0.00 | - | 1 | 133 | 31.57% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240607P00130000 | 2024-05-31 10:05AM EDT | 2024-06-07 | 0.12 | 0.05 | 0.10 | 0.00 | - | 1 | 8 | 33.59% |
| PSX240614P00130000 | 2024-06-03 2:33PM EDT | 2024-06-14 | 0.40 | 0.30 | 0.40 | +0.15 | +60.00% | 1 | 23 | 30.18% |
| PSX240621P00130000 | 2024-06-03 3:31PM EDT | 2024-06-21 | 0.65 | 0.55 | 0.65 | +0.25 | +62.50% | 46 | 391 | 27.83% |
| PSX240628P00130000 | 2024-06-03 3:59PM EDT | 2024-06-28 | 0.90 | 0.80 | 0.95 | +0.15 | +20.00% | 22 | 6 | 27.17% |
| PSX240705P00130000 | 2024-06-03 1:11PM EDT | 2024-07-05 | 1.30 | 1.00 | 1.15 | +0.30 | +30.00% | 2 | 4 | 25.95% |
| PSX240719P00130000 | 2024-06-03 12:20PM EDT | 2024-07-19 | 1.75 | 1.55 | 1.75 | +0.45 | +34.62% | 3 | 308 | 25.98% |
| PSX240816P00130000 | 2024-06-03 3:31PM EDT | 2024-08-16 | 2.92 | 2.65 | 2.80 | +0.37 | +14.51% | 1 | 88 | 25.86% |
| PSX240920P00130000 | 2024-06-03 11:45AM EDT | 2024-09-20 | 3.80 | 3.90 | 4.10 | -0.52 | -12.04% | 3 | 123 | 26.39% |
| PSX241115P00130000 | 2024-05-30 9:30AM EDT | 2024-11-15 | 6.15 | 5.50 | 5.80 | 0.00 | - | 1 | 55 | 26.62% |
| PSX241220P00130000 | 2024-05-29 3:18PM EDT | 2024-12-20 | 6.88 | 6.50 | 6.70 | 0.00 | - | 1 | 31 | 26.61% |
| PSX250117P00130000 | 2024-06-03 3:42PM EDT | 2025-01-17 | 7.50 | 7.20 | 7.40 | +1.11 | +17.37% | 1 | 273 | 26.68% |
| PSX250620P00130000 | 2024-05-31 3:38PM EDT | 2025-06-20 | 9.83 | 10.10 | 10.80 | 0.00 | - | 2 | 18 | 27.11% |
| PSX260116P00130000 | 2024-05-23 1:15PM EDT | 2026-01-16 | 12.60 | 13.30 | 13.80 | 0.00 | - | 2 | 87 | 26.34% |
© 2024 Yahoo. All rights reserved.