UK markets open in 7 hours 51 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.38 0.00 (0.00%) GOLD FUTURES
2,322.50 -1.70 (-0.07%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,918.45 -777.77 (-1.53%)
Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00136000 | 2024-05-01 3:47PM EDT | 136.00 | 5.10 | 9.00 | 9.70 | 0.00 | - | - | 0 | 54.20% |
| PSX240510C00138000 | 2024-05-06 3:10PM EDT | 138.00 | 8.00 | 7.10 | 7.80 | 0.00 | - | 10 | 12 | 48.34% |
| PSX240510C00139000 | 2024-05-01 2:26PM EDT | 139.00 | 2.80 | 6.10 | 6.70 | 0.00 | - | - | 12 | 40.97% |
| PSX240510C00140000 | 2024-05-06 12:23PM EDT | 140.00 | 6.60 | 5.20 | 5.60 | 0.00 | - | 2 | 337 | 33.64% |
| PSX240510C00141000 | 2024-05-06 9:42AM EDT | 141.00 | 4.60 | 4.00 | 4.70 | 0.00 | - | 1 | 354 | 31.74% |
| PSX240510C00142000 | 2024-05-06 10:04AM EDT | 142.00 | 3.85 | 3.40 | 3.80 | 0.00 | - | 1 | 12 | 29.10% |
| PSX240510C00143000 | 2024-05-06 12:08PM EDT | 143.00 | 4.00 | 2.65 | 2.95 | 0.00 | - | 10 | 15 | 26.76% |
| PSX240510C00144000 | 2024-05-07 10:42AM EDT | 144.00 | 2.10 | 1.95 | 2.20 | +0.20 | +10.53% | 24 | 71 | 25.15% |
| PSX240510C00145000 | 2024-05-07 1:59PM EDT | 145.00 | 1.45 | 1.40 | 1.60 | -0.40 | -21.62% | 4 | 60 | 24.63% |
| PSX240510C00146000 | 2024-05-07 2:11PM EDT | 146.00 | 1.10 | 0.90 | 1.10 | -0.30 | -21.43% | 52 | 79 | 24.02% |
| PSX240510C00147000 | 2024-05-07 1:46PM EDT | 147.00 | 0.75 | 0.60 | 0.75 | -0.63 | -45.65% | 11 | 31 | 24.17% |
| PSX240510C00148000 | 2024-05-07 2:15PM EDT | 148.00 | 0.45 | 0.35 | 0.45 | -0.48 | -51.61% | 14 | 148 | 23.39% |
| PSX240510C00149000 | 2024-05-07 11:05AM EDT | 149.00 | 0.25 | 0.20 | 0.30 | -0.17 | -40.48% | 1 | 66 | 24.17% |
| PSX240510C00150000 | 2024-05-07 12:05PM EDT | 150.00 | 0.10 | 0.10 | 0.20 | -0.30 | -75.00% | 5 | 53 | 25.00% |
| PSX240510C00152500 | 2024-05-06 11:49AM EDT | 152.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 117 | 208 | 28.91% |
| PSX240510C00155000 | 2024-05-02 1:26PM EDT | 155.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 55 | 32.03% |
| PSX240510C00157500 | 2024-05-03 12:41PM EDT | 157.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 35 | 43.36% |
| PSX240510C00160000 | 2024-05-01 3:04PM EDT | 160.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 89 | 53.91% |
| PSX240510C00162500 | 2024-05-02 3:10PM EDT | 162.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 47 | 56.45% |
| PSX240510C00165000 | 2024-05-06 9:30AM EDT | 165.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 28 | 70.90% |
| PSX240510C00167500 | 2024-04-29 11:03AM EDT | 167.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 17 | 85.35% |
| PSX240510C00170000 | 2024-05-06 1:46PM EDT | 170.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 22 | 79.88% |
| PSX240510C00172500 | 2024-04-24 3:14PM EDT | 172.50 | 0.48 | 0.00 | 0.65 | 0.00 | - | 8 | 9 | 98.83% |
| PSX240510C00175000 | 2024-05-02 3:50PM EDT | 175.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 59 | 78.13% |
| PSX240510C00177500 | 2024-04-22 10:26AM EDT | 177.50 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 5 | 111.43% |
| PSX240510C00180000 | 2024-04-22 9:41AM EDT | 180.00 | 0.11 | 0.00 | 0.65 | 0.00 | - | 5 | 14 | 117.58% |
| PSX240510C00185000 | 2024-04-22 9:41AM EDT | 185.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 5 | 5 | 129.30% |
| PSX240510C00190000 | 2024-04-05 10:45AM EDT | 190.00 | 1.26 | 0.00 | 0.65 | 0.00 | - | 9 | 9 | 140.53% |
| PSX240510C00195000 | 2024-04-08 10:23AM EDT | 195.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 151.37% |
| PSX240510C00200000 | 2024-04-05 12:31PM EDT | 200.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 161.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510P00130000 | 2024-05-01 1:29PM EDT | 130.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 9 | 56.84% |
| PSX240510P00132000 | 2024-05-01 3:56PM EDT | 132.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 3 | 66.41% |
| PSX240510P00133000 | 2024-05-02 2:07PM EDT | 133.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 50.68% |
| PSX240510P00134000 | 2024-05-03 3:15PM EDT | 134.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 47.17% |
| PSX240510P00135000 | 2024-05-02 11:51AM EDT | 135.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 3 | 16 | 35.55% |
| PSX240510P00137000 | 2024-05-02 12:34PM EDT | 137.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | - | 4 | 33.50% |
| PSX240510P00138000 | 2024-05-03 2:36PM EDT | 138.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 30.08% |
| PSX240510P00139000 | 2024-05-07 10:38AM EDT | 139.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 5 | 41 | 26.66% |
| PSX240510P00140000 | 2024-05-07 2:35PM EDT | 140.00 | 0.12 | 0.10 | 0.15 | -0.13 | -52.00% | 23 | 80 | 25.49% |
| PSX240510P00141000 | 2024-05-06 3:15PM EDT | 141.00 | 0.29 | 0.15 | 0.25 | 0.00 | - | 5 | 12 | 25.15% |
| PSX240510P00142000 | 2024-05-06 3:32PM EDT | 142.00 | 0.40 | 0.25 | 0.40 | -0.10 | -20.00% | 15 | 34 | 24.76% |
| PSX240510P00143000 | 2024-05-07 12:46PM EDT | 143.00 | 0.50 | 0.45 | 0.60 | -0.30 | -37.50% | 18 | 42 | 23.98% |
| PSX240510P00144000 | 2024-05-06 2:19PM EDT | 144.00 | 1.00 | 0.75 | 0.90 | 0.00 | - | 12 | 33 | 23.58% |
| PSX240510P00145000 | 2024-05-07 3:56PM EDT | 145.00 | 1.17 | 1.15 | 1.30 | -0.23 | -16.43% | 15 | 30 | 23.15% |
| PSX240510P00146000 | 2024-05-07 10:53AM EDT | 146.00 | 2.20 | 1.65 | 1.80 | +0.40 | +22.22% | 1 | 31 | 22.51% |
| PSX240510P00147000 | 2024-05-07 1:55PM EDT | 147.00 | 2.40 | 2.30 | 2.50 | 0.00 | - | 4 | 19 | 23.44% |
| PSX240510P00148000 | 2024-05-06 12:20PM EDT | 148.00 | 2.65 | 3.00 | 3.30 | 0.00 | - | 6 | 40 | 24.71% |
| PSX240510P00149000 | 2024-05-06 10:16AM EDT | 149.00 | 4.47 | 3.80 | 4.20 | 0.00 | - | 1 | 15 | 27.05% |
| PSX240510P00150000 | 2024-05-07 10:03AM EDT | 150.00 | 5.11 | 4.70 | 5.10 | -1.79 | -25.94% | 10 | 61 | 28.52% |
| PSX240510P00152500 | 2024-05-02 3:57PM EDT | 152.50 | 8.70 | 7.00 | 7.70 | 0.00 | - | 6 | 6 | 41.21% |
| PSX240510P00155000 | 2024-05-01 3:18PM EDT | 155.00 | 14.60 | 9.50 | 10.10 | 0.00 | - | 31 | 1 | 46.68% |
| PSX240510P00157500 | 2024-05-01 3:31PM EDT | 157.50 | 17.70 | 10.50 | 13.10 | 0.00 | - | 21 | 6 | 71.83% |
| PSX240510P00160000 | 2024-04-30 2:18PM EDT | 160.00 | 15.61 | 14.50 | 15.10 | 0.00 | - | 1 | 3 | 62.79% |
| PSX240510P00162500 | 2024-04-30 1:58PM EDT | 162.50 | 18.03 | 15.00 | 17.60 | 0.00 | - | 5 | 2 | 70.31% |
| PSX240510P00165000 | 2024-05-01 3:35PM EDT | 165.00 | 19.93 | 19.50 | 21.40 | -5.27 | -20.91% | 1 | 4 | 92.72% |
| PSX240510P00167500 | 2024-04-29 9:41AM EDT | 167.50 | 16.33 | 21.70 | 23.40 | 0.00 | - | 2 | 1 | 81.54% |
| PSX240510P00170000 | 2024-04-22 1:58PM EDT | 170.00 | 12.16 | 23.30 | 25.20 | 0.00 | - | 1 | 0 | 96.78% |
| PSX240510P00172500 | 2024-05-07 3:06PM EDT | 172.50 | 27.55 | 25.20 | 29.00 | -4.38 | -13.72% | 1 | 1 | 149.90% |
| PSX240510P00175000 | 2024-05-01 3:56PM EDT | 175.00 | 34.46 | 27.90 | 31.50 | 0.00 | - | - | 0 | 158.11% |
© 2024 Yahoo. All rights reserved.