UK markets open in 6 hours 9 minutes
NIKKEI 225
37,786.31 -770.56 (-2.00%) HANG SENG
18,477.01 -344.15 (-1.83%) CRUDE OIL
79.11 -0.12 (-0.15%) GOLD FUTURES
2,333.90 -7.30 (-0.31%) DOW
38,441.54 -411.32 (-1.06%) Bitcoin GBP
53,302.24 -611.27 (-1.13%)
Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240531C00165000 | 2024-05-24 3:00PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.65 | 0.00 | - | 2 | 19 | 144.34% |
| PSX240607C00165000 | 2024-05-22 9:35AM EDT | 2024-06-07 | 0.02 | 0.00 | 1.35 | 0.00 | - | 2 | 22 | 79.93% |
| PSX240621C00165000 | 2024-05-29 12:11PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 30 | 636 | 31.45% |
| PSX240628C00165000 | 2024-05-14 2:40PM EDT | 2024-06-28 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 1 | 32.32% |
| PSX240719C00165000 | 2024-05-29 3:47PM EDT | 2024-07-19 | 0.25 | 0.15 | 0.25 | -0.15 | -37.50% | 4 | 1,654 | 27.15% |
| PSX240816C00165000 | 2024-05-29 3:36PM EDT | 2024-08-16 | 0.70 | 0.50 | 0.75 | -0.45 | -39.13% | 311 | 714 | 27.69% |
| PSX240920C00165000 | 2024-05-28 3:02PM EDT | 2024-09-20 | 1.61 | 1.15 | 1.35 | -0.29 | -15.26% | 1 | 200 | 27.04% |
| PSX241115C00165000 | 2024-05-29 2:36PM EDT | 2024-11-15 | 2.62 | 2.55 | 2.80 | -1.08 | -29.19% | 71 | 31 | 28.20% |
| PSX241220C00165000 | 2024-05-20 3:31PM EDT | 2024-12-20 | 4.95 | 3.20 | 3.40 | 0.00 | - | 7 | 109 | 27.66% |
| PSX250117C00165000 | 2024-05-29 12:32PM EDT | 2025-01-17 | 4.45 | 3.90 | 4.20 | -0.95 | -17.59% | 1 | 265 | 28.28% |
| PSX250620C00165000 | 2024-05-20 9:53AM EDT | 2025-06-20 | 10.30 | 5.20 | 7.70 | 0.00 | - | 2 | 42 | 29.11% |
| PSX260116C00165000 | 2024-05-16 3:07PM EDT | 2026-01-16 | 14.45 | 10.90 | 11.80 | 0.00 | - | 65 | 75 | 29.64% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621P00165000 | 2024-05-22 3:08PM EDT | 2024-06-21 | 21.70 | 25.30 | 28.10 | 0.00 | - | 166 | 21 | 59.42% |
| PSX240628P00165000 | 2024-05-15 10:17AM EDT | 2024-06-28 | 23.58 | 24.80 | 28.80 | 0.00 | - | - | 0 | 59.57% |
| PSX240719P00165000 | 2024-04-26 3:10PM EDT | 2024-07-19 | 16.00 | 20.90 | 24.50 | 0.00 | - | 5 | 23 | 0.00% |
| PSX240816P00165000 | 2024-05-23 3:21PM EDT | 2024-08-16 | 23.20 | 24.50 | 28.90 | 0.00 | - | 2 | 82 | 37.33% |
| PSX240920P00165000 | 2024-05-20 12:08PM EDT | 2024-09-20 | 21.40 | 26.30 | 29.00 | 0.00 | - | 1 | 55 | 31.58% |
| PSX241115P00165000 | 2024-05-29 3:50PM EDT | 2024-11-15 | 27.80 | 27.10 | 28.80 | +3.40 | +13.93% | 2 | 2 | 25.04% |
| PSX241220P00165000 | 2024-05-20 12:00PM EDT | 2024-12-20 | 23.20 | 27.20 | 29.80 | 0.00 | - | 1 | 2 | 26.35% |
| PSX250117P00165000 | 2024-05-16 1:56PM EDT | 2025-01-17 | 24.10 | 27.00 | 30.10 | 0.00 | - | 1 | 17 | 25.65% |
| PSX250620P00165000 | 2024-04-09 9:41AM EDT | 2025-06-20 | 17.80 | 24.60 | 26.00 | 0.00 | - | 3 | 3 | 0.00% |
| PSX260116P00165000 | 2024-04-10 11:51AM EDT | 2026-01-16 | 21.90 | 28.70 | 31.50 | 0.00 | - | 3 | 9 | 18.57% |
© 2024 Yahoo. All rights reserved.