UK markets open in 7 hours 59 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.25 -0.68 (-0.83%) GOLD FUTURES
2,302.30 -0.60 (-0.03%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,449.90 -2,675.11 (-5.23%)
Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503C00125000 | 2024-04-30 9:58AM EDT | 125.00 | 23.37 | 16.20 | 19.80 | -18.57 | -44.28% | 1 | 1 | 132.13% |
| PSX240503C00145000 | 2024-04-30 3:18PM EDT | 145.00 | 0.91 | 0.85 | 0.95 | -11.69 | -92.78% | 4 | 1 | 28.20% |
| PSX240503C00148000 | 2024-04-30 3:52PM EDT | 148.00 | 0.27 | 0.20 | 0.30 | -3.54 | -92.91% | 92 | 17 | 28.61% |
| PSX240503C00149000 | 2024-04-30 3:21PM EDT | 149.00 | 0.29 | 0.10 | 0.20 | -3.21 | -91.71% | 80 | 20 | 29.00% |
| PSX240503C00150000 | 2024-04-30 3:57PM EDT | 150.00 | 0.05 | 0.05 | 0.15 | -2.35 | -97.92% | 46 | 44 | 30.37% |
| PSX240503C00152500 | 2024-04-30 3:46PM EDT | 152.50 | 0.05 | 0.00 | 0.05 | -1.41 | -96.58% | 120 | 193 | 31.25% |
| PSX240503C00155000 | 2024-04-30 2:22PM EDT | 155.00 | 0.01 | 0.00 | 0.05 | -0.69 | -98.57% | 120 | 272 | 37.89% |
| PSX240503C00157500 | 2024-04-30 10:58AM EDT | 157.50 | 0.03 | 0.00 | 0.25 | -0.18 | -85.71% | 36 | 129 | 51.37% |
| PSX240503C00160000 | 2024-04-30 2:14PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 24 | 172 | 50.20% |
| PSX240503C00162500 | 2024-04-30 3:59PM EDT | 162.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 49 | 51.17% |
| PSX240503C00165000 | 2024-04-29 12:39PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 80 | 56.25% |
| PSX240503C00167500 | 2024-04-30 3:59PM EDT | 167.50 | 0.20 | 0.00 | 0.15 | +0.15 | +300.00% | 1 | 51 | 71.29% |
| PSX240503C00170000 | 2024-04-29 12:34PM EDT | 170.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 183 | 66.41% |
| PSX240503C00172500 | 2024-04-26 10:21AM EDT | 172.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 24 | 123.24% |
| PSX240503C00175000 | 2024-04-25 10:26AM EDT | 175.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 8 | 103 | 83.20% |
| PSX240503C00177500 | 2024-04-11 10:11AM EDT | 177.50 | 1.00 | 0.00 | 0.95 | 0.00 | - | 1 | 26 | 126.95% |
| PSX240503C00180000 | 2024-04-19 3:15PM EDT | 180.00 | 0.07 | 0.00 | 1.85 | 0.00 | - | 5 | 9 | 154.64% |
| PSX240503C00182500 | 2024-04-15 3:50PM EDT | 182.50 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 90.63% |
| PSX240503C00185000 | 2024-04-15 1:51PM EDT | 185.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 94.53% |
| PSX240503C00187500 | 2024-04-09 10:10AM EDT | 187.50 | 0.45 | 0.00 | 0.70 | 0.00 | - | 2 | 4 | 143.07% |
| PSX240503C00190000 | 2024-04-10 11:39AM EDT | 190.00 | 0.21 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 146.68% |
| PSX240503C00195000 | 2024-04-10 11:39AM EDT | 195.00 | 0.08 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 157.42% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503P00130000 | 2024-04-26 10:39AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 45.31% |
| PSX240503P00135000 | 2024-04-09 10:35AM EDT | 135.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 33.99% |
| PSX240503P00138000 | 2024-04-30 3:10PM EDT | 138.00 | 0.13 | 0.20 | 0.30 | +0.08 | +160.00% | 1 | 1 | 31.40% |
| PSX240503P00139000 | 2024-04-30 2:06PM EDT | 139.00 | 0.22 | 0.30 | 0.40 | +0.16 | +266.67% | 5 | 20 | 29.83% |
| PSX240503P00140000 | 2024-04-30 3:26PM EDT | 140.00 | 0.40 | 0.50 | 0.60 | +0.33 | +471.43% | 33 | 26 | 29.74% |
| PSX240503P00141000 | 2024-04-30 2:20PM EDT | 141.00 | 0.55 | 0.75 | 0.85 | +0.45 | +450.00% | 5 | 10 | 29.25% |
| PSX240503P00142000 | 2024-04-30 3:17PM EDT | 142.00 | 0.75 | 1.05 | 1.20 | +0.65 | +650.00% | 30 | 16 | 29.20% |
| PSX240503P00143000 | 2024-04-30 3:56PM EDT | 143.00 | 1.55 | 1.50 | 1.60 | +1.35 | +675.00% | 97 | 29 | 28.49% |
| PSX240503P00144000 | 2024-04-30 3:59PM EDT | 144.00 | 2.10 | 2.00 | 2.10 | +1.80 | +600.00% | 24 | 11 | 27.93% |
| PSX240503P00145000 | 2024-04-30 2:09PM EDT | 145.00 | 1.85 | 2.60 | 2.80 | +1.60 | +640.00% | 8 | 18 | 29.30% |
| PSX240503P00146000 | 2024-04-30 2:35PM EDT | 146.00 | 3.35 | 3.30 | 3.60 | +3.05 | +1,016.67% | 19 | 221 | 31.23% |
| PSX240503P00147000 | 2024-04-30 1:11PM EDT | 147.00 | 3.93 | 4.00 | 4.40 | +3.35 | +577.59% | 17 | 122 | 32.11% |
| PSX240503P00148000 | 2024-04-30 2:45PM EDT | 148.00 | 3.94 | 4.90 | 5.50 | +3.09 | +363.53% | 9 | 24 | 39.06% |
| PSX240503P00149000 | 2024-04-30 3:59PM EDT | 149.00 | 6.23 | 5.80 | 6.40 | +5.13 | +466.36% | 4 | 36 | 41.16% |
| PSX240503P00150000 | 2024-04-30 9:41AM EDT | 150.00 | 2.75 | 6.50 | 8.70 | +1.13 | +69.75% | 27 | 80 | 50.44% |
| PSX240503P00152500 | 2024-04-30 3:35PM EDT | 152.50 | 8.93 | 7.40 | 11.40 | +5.98 | +202.71% | 7 | 146 | 90.19% |
| PSX240503P00155000 | 2024-04-30 3:40PM EDT | 155.00 | 11.93 | 11.30 | 13.00 | +7.26 | +155.46% | 15 | 102 | 56.10% |
| PSX240503P00157500 | 2024-04-30 12:14PM EDT | 157.50 | 12.00 | 12.60 | 16.40 | +4.90 | +69.01% | 4 | 78 | 56.93% |
| PSX240503P00160000 | 2024-04-29 2:26PM EDT | 160.00 | 9.57 | 15.40 | 18.50 | 0.00 | - | 3 | 44 | 60.94% |
| PSX240503P00162500 | 2024-04-29 12:34PM EDT | 162.50 | 11.34 | 17.40 | 21.00 | 0.00 | - | 3 | 15 | 123.44% |
| PSX240503P00165000 | 2024-04-30 1:56PM EDT | 165.00 | 20.79 | 19.80 | 23.50 | +12.48 | +150.18% | 3 | 3 | 132.67% |
| PSX240503P00167500 | 2024-04-18 9:52AM EDT | 167.50 | 13.10 | 22.80 | 25.90 | 0.00 | - | 1 | 1 | 69.14% |
| PSX240503P00170000 | 2024-04-17 9:59AM EDT | 170.00 | 11.70 | 25.60 | 28.50 | 0.00 | - | 6 | 0 | 94.53% |
| PSX240503P00172500 | 2024-04-17 1:21PM EDT | 172.50 | 15.75 | 28.10 | 30.90 | 0.00 | - | 3 | 0 | 97.07% |
| PSX240503P00175000 | 2024-04-25 10:22AM EDT | 175.00 | 19.00 | 29.80 | 33.30 | 0.00 | - | 5 | 0 | 160.50% |
© 2024 Yahoo. All rights reserved.