UK markets open in 51 minutes
NIKKEI 225
39,713.93 +540.78 (+1.38%) HANG SENG
18,102.22 +29.32 (+0.16%) CRUDE OIL
81.27 +0.44 (+0.54%) GOLD FUTURES
2,323.60 -7.20 (-0.31%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,523.57 +493.80 (+1.03%)
Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250117C00040000 | 2024-06-18 9:40AM EDT | 40.00 | 98.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX250117C00042500 | 2022-12-07 12:35PM EDT | 42.50 | 60.38 | 62.30 | 64.90 | 0.00 | - | 3 | 2 | 0.00% |
| PSX250117C00045000 | 2022-11-17 10:54AM EDT | 45.00 | 62.52 | 53.10 | 55.30 | +24.54 | +64.61% | 2 | 2 | 0.00% |
| PSX250117C00047500 | 2023-08-16 1:21PM EDT | 47.50 | 66.10 | 72.80 | 75.30 | 0.00 | - | 15 | 0 | 0.00% |
| PSX250117C00050000 | 2024-05-16 3:33PM EDT | 50.00 | 96.00 | 85.10 | 89.40 | 0.00 | - | 16 | 5 | 0.00% |
| PSX250117C00055000 | 2024-04-17 2:01PM EDT | 55.00 | 102.40 | 91.20 | 94.40 | 0.00 | - | 10 | 0 | 132.57% |
| PSX250117C00060000 | 2023-11-16 10:49AM EDT | 60.00 | 55.17 | 68.00 | 72.80 | 0.00 | - | 5 | 5 | 0.00% |
| PSX250117C00065000 | 2024-02-08 2:25PM EDT | 65.00 | 81.00 | 82.50 | 87.50 | 0.00 | - | 1 | 0 | 124.95% |
| PSX250117C00067500 | 2024-04-18 2:42PM EDT | 67.50 | 85.90 | 79.00 | 82.10 | 0.00 | - | 1 | 0 | 109.58% |
| PSX250117C00070000 | 2024-06-11 1:09PM EDT | 70.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX250117C00072500 | 2024-02-13 11:07AM EDT | 72.50 | 71.55 | 80.40 | 84.40 | 0.00 | - | 1 | 4 | 134.36% |
| PSX250117C00075000 | 2024-06-13 3:43PM EDT | 75.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX250117C00077500 | 2024-05-17 12:40PM EDT | 77.50 | 69.50 | 58.00 | 62.10 | 0.00 | - | 1 | 23 | 0.00% |
| PSX250117C00080000 | 2024-03-21 2:46PM EDT | 80.00 | 79.10 | 72.90 | 77.50 | 0.00 | - | 1 | 26 | 121.13% |
| PSX250117C00082500 | 2024-05-01 3:46PM EDT | 82.50 | 57.90 | 58.60 | 63.00 | 0.00 | - | 2 | 24 | 61.58% |
| PSX250117C00085000 | 2024-04-18 10:00AM EDT | 85.00 | 71.10 | 61.70 | 65.50 | 0.00 | - | 5 | 62 | 84.96% |
| PSX250117C00087500 | 2023-12-29 3:01PM EDT | 87.50 | 47.82 | 50.70 | 55.40 | 0.00 | - | 3 | 21 | 53.83% |
| PSX250117C00090000 | 2024-06-25 9:30AM EDT | 90.00 | 49.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PSX250117C00092500 | 2024-05-10 10:19AM EDT | 92.50 | 54.50 | 45.30 | 49.10 | 0.00 | - | 1 | 49 | 40.52% |
| PSX250117C00095000 | 2024-04-18 11:45AM EDT | 95.00 | 61.17 | 52.30 | 55.70 | 0.00 | - | 5 | 204 | 73.21% |
| PSX250117C00097500 | 2024-03-14 11:34AM EDT | 97.50 | 58.75 | 64.70 | 68.60 | 0.00 | - | 2 | 616 | 123.00% |
| PSX250117C00100000 | 2024-06-10 10:54AM EDT | 100.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX250117C00105000 | 2024-06-18 1:05PM EDT | 105.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PSX250117C00110000 | 2024-06-20 12:37PM EDT | 110.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX250117C00115000 | 2024-06-20 12:20PM EDT | 115.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX250117C00120000 | 2024-06-24 10:22AM EDT | 120.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX250117C00125000 | 2024-06-24 9:49AM EDT | 125.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX250117C00130000 | 2024-06-24 9:49AM EDT | 130.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PSX250117C00135000 | 2024-06-24 2:10PM EDT | 135.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX250117C00140000 | 2024-06-24 1:18PM EDT | 140.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX250117C00145000 | 2024-06-18 1:41PM EDT | 145.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| PSX250117C00150000 | 2024-06-25 3:50PM EDT | 150.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| PSX250117C00155000 | 2024-06-25 9:48AM EDT | 155.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PSX250117C00160000 | 2024-06-24 3:58PM EDT | 160.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PSX250117C00165000 | 2024-06-20 3:24PM EDT | 165.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PSX250117C00170000 | 2024-06-25 1:11PM EDT | 170.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX250117C00175000 | 2024-06-25 12:05PM EDT | 175.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX250117C00180000 | 2024-06-20 10:12AM EDT | 180.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX250117C00185000 | 2024-06-18 9:31AM EDT | 185.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX250117C00190000 | 2024-06-10 11:09AM EDT | 190.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PSX250117C00195000 | 2024-06-12 10:38AM EDT | 195.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PSX250117C00200000 | 2024-05-31 12:19PM EDT | 200.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSX250117C00210000 | 2024-05-23 10:18AM EDT | 210.00 | 0.50 | 0.05 | 1.55 | 0.00 | - | 2 | 44 | 37.02% |
| PSX250117C00220000 | 2024-05-14 10:44AM EDT | 220.00 | 0.37 | 0.05 | 0.50 | 0.00 | - | 5 | 25 | 32.03% |
| PSX250117C00230000 | 2024-04-18 3:19PM EDT | 230.00 | 1.00 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 32.57% |
| PSX250117C00240000 | 2024-04-18 3:19PM EDT | 240.00 | 0.65 | 0.10 | 0.25 | 0.00 | - | 1 | 0 | 33.15% |
| PSX250117C00250000 | 2024-06-21 9:44AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250117P00040000 | 2024-04-12 3:52PM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 115 | 69.34% |
| PSX250117P00042500 | 2024-01-19 12:18PM EDT | 42.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 66.02% |
| PSX250117P00045000 | 2024-01-24 1:34PM EDT | 45.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 26 | 63.09% |
| PSX250117P00047500 | 2024-03-05 1:13PM EDT | 47.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 7 | 15 | 60.16% |
| PSX250117P00050000 | 2024-02-01 1:56PM EDT | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 77 | 59.08% |
| PSX250117P00055000 | 2024-04-18 3:39PM EDT | 55.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 1 | 29 | 74.37% |
| PSX250117P00060000 | 2023-12-04 3:20PM EDT | 60.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PSX250117P00065000 | 2024-04-29 9:57AM EDT | 65.00 | 0.19 | 0.05 | 0.40 | 0.00 | - | 1 | 111 | 53.42% |
| PSX250117P00067500 | 2024-03-07 3:48PM EDT | 67.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 61 | 51.07% |
| PSX250117P00070000 | 2024-01-26 11:21AM EDT | 70.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 2 | 38 | 46.53% |
| PSX250117P00072500 | 2024-02-27 4:51PM EDT | 72.50 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 76 | 41.75% |
| PSX250117P00075000 | 2024-06-07 10:09AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX250117P00077500 | 2024-05-07 12:14PM EDT | 77.50 | 0.30 | 0.00 | 0.45 | 0.00 | - | 10 | 54 | 43.26% |
| PSX250117P00080000 | 2024-05-07 9:45AM EDT | 80.00 | 0.40 | 0.15 | 0.55 | 0.00 | - | 1 | 34 | 42.77% |
| PSX250117P00082500 | 2024-04-11 3:28PM EDT | 82.50 | 0.30 | 0.30 | 0.45 | 0.00 | - | 5 | 73 | 39.26% |
| PSX250117P00085000 | 2024-02-23 11:18AM EDT | 85.00 | 0.66 | 0.30 | 0.50 | 0.00 | - | 2 | 220 | 38.06% |
| PSX250117P00087500 | 2024-05-02 10:49AM EDT | 87.50 | 0.75 | 0.40 | 0.55 | 0.00 | - | 1 | 151 | 36.84% |
| PSX250117P00090000 | 2024-05-07 12:14PM EDT | 90.00 | 0.65 | 0.40 | 0.85 | 0.00 | - | 10 | 348 | 38.26% |
| PSX250117P00092500 | 2024-02-12 1:21PM EDT | 92.50 | 1.35 | 0.70 | 0.90 | 0.00 | - | 4 | 92 | 36.76% |
| PSX250117P00095000 | 2024-06-03 2:37PM EDT | 95.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX250117P00097500 | 2024-06-03 2:38PM EDT | 97.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PSX250117P00100000 | 2024-06-21 9:38AM EDT | 100.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PSX250117P00105000 | 2024-05-24 2:16PM EDT | 105.00 | 1.50 | 1.55 | 1.75 | 0.00 | - | 1 | 194 | 32.76% |
| PSX250117P00110000 | 2024-06-12 12:23PM EDT | 110.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PSX250117P00115000 | 2024-05-13 3:55PM EDT | 115.00 | 2.95 | 3.30 | 3.60 | 0.00 | - | 100 | 411 | 32.40% |
| PSX250117P00120000 | 2024-06-25 10:44AM EDT | 120.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| PSX250117P00125000 | 2024-06-18 3:52PM EDT | 125.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PSX250117P00130000 | 2024-06-17 1:11PM EDT | 130.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX250117P00135000 | 2024-06-25 10:14AM EDT | 135.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PSX250117P00140000 | 2024-06-25 10:07AM EDT | 140.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| PSX250117P00145000 | 2024-06-21 12:31PM EDT | 145.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PSX250117P00150000 | 2024-06-18 2:10PM EDT | 150.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PSX250117P00155000 | 2024-06-20 12:09PM EDT | 155.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX250117P00160000 | 2024-06-13 9:45AM EDT | 160.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX250117P00165000 | 2024-05-16 1:56PM EDT | 165.00 | 24.10 | 28.90 | 30.20 | 0.00 | - | 1 | 17 | 32.09% |
| PSX250117P00170000 | 2024-06-18 3:02PM EDT | 170.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX250117P00175000 | 2024-05-16 1:29PM EDT | 175.00 | 31.80 | 37.20 | 39.70 | 0.00 | - | 14 | 20 | 36.15% |
| PSX250117P00180000 | 2024-04-01 10:19AM EDT | 180.00 | 24.01 | 40.60 | 42.10 | 0.00 | - | 6 | 12 | 29.76% |
| PSX250117P00185000 | 2024-04-03 11:44AM EDT | 185.00 | 22.40 | 41.90 | 44.70 | 0.00 | - | 6 | 8 | 0.00% |
| PSX250117P00190000 | 2024-04-12 2:32PM EDT | 190.00 | 32.10 | 43.50 | 46.90 | 0.00 | - | 1 | 5 | 0.00% |
| PSX250117P00230000 | 2024-04-23 12:44PM EDT | 230.00 | 71.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.