UK markets open in 32 minutes
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,118.79 +45.89 (+0.25%) CRUDE OIL
81.33 +0.50 (+0.62%) GOLD FUTURES
2,321.90 -8.90 (-0.38%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,585.88 +497.81 (+1.04%)
Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX260116C00060000 | 2024-02-28 10:45AM EDT | 60.00 | 84.44 | 101.50 | 106.00 | 0.00 | - | 1 | 1 | 128.00% |
| PSX260116C00065000 | 2024-02-13 4:55PM EDT | 65.00 | 80.01 | 88.00 | 92.00 | 0.00 | - | 2 | 7 | 90.97% |
| PSX260116C00070000 | 2024-03-22 12:34PM EDT | 70.00 | 90.22 | 83.00 | 87.50 | 0.00 | - | 1 | 6 | 84.92% |
| PSX260116C00075000 | 2024-02-13 4:56PM EDT | 75.00 | 70.70 | 79.00 | 83.00 | 0.00 | - | 10 | 7 | 80.71% |
| PSX260116C00080000 | 2024-05-22 9:35AM EDT | 80.00 | 65.00 | 57.60 | 62.50 | 0.00 | - | 15 | 18 | 35.44% |
| PSX260116C00085000 | 2024-04-17 2:41PM EDT | 85.00 | 75.00 | 64.20 | 66.00 | 0.00 | - | 3 | 38 | 54.94% |
| PSX260116C00090000 | 2024-05-16 10:48AM EDT | 90.00 | 58.80 | 49.60 | 52.40 | 0.00 | - | 2 | 18 | 28.99% |
| PSX260116C00095000 | 2024-03-05 1:54PM EDT | 95.00 | 56.47 | 77.20 | 80.90 | 0.00 | - | 13 | 30 | 98.01% |
| PSX260116C00100000 | 2024-05-28 1:51PM EDT | 100.00 | 48.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX260116C00105000 | 2024-03-27 9:30AM EDT | 105.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| PSX260116C00110000 | 2024-06-05 11:20AM EDT | 110.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX260116C00115000 | 2024-05-16 1:31PM EDT | 115.00 | 39.50 | 31.90 | 35.00 | 0.00 | - | 7 | 96 | 31.54% |
| PSX260116C00120000 | 2024-06-24 10:54AM EDT | 120.00 | 30.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX260116C00125000 | 2024-06-10 2:04PM EDT | 125.00 | 28.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX260116C00130000 | 2024-06-20 1:12PM EDT | 130.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PSX260116C00135000 | 2024-06-24 12:34PM EDT | 135.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX260116C00140000 | 2024-06-21 10:19AM EDT | 140.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX260116C00145000 | 2024-06-12 3:06PM EDT | 145.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| PSX260116C00150000 | 2024-06-25 1:29PM EDT | 150.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| PSX260116C00155000 | 2024-06-25 2:14PM EDT | 155.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| PSX260116C00160000 | 2024-06-25 2:11PM EDT | 160.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| PSX260116C00165000 | 2024-06-25 12:51PM EDT | 165.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 3.13% |
| PSX260116C00170000 | 2024-06-13 9:54AM EDT | 170.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX260116C00175000 | 2024-06-25 9:35AM EDT | 175.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX260116C00180000 | 2024-06-18 12:44PM EDT | 180.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX260116C00185000 | 2024-06-13 12:45PM EDT | 185.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX260116C00190000 | 2024-05-22 12:23PM EDT | 190.00 | 7.40 | 4.30 | 5.60 | 0.00 | - | 5 | 199 | 27.21% |
| PSX260116C00195000 | 2024-06-13 9:38AM EDT | 195.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PSX260116C00200000 | 2024-06-05 3:54PM EDT | 200.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PSX260116C00210000 | 2024-06-06 2:18PM EDT | 210.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| PSX260116C00220000 | 2024-06-12 10:40AM EDT | 220.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX260116C00230000 | 2024-04-26 3:59PM EDT | 230.00 | 4.40 | 2.20 | 4.20 | 0.00 | - | 3 | 8 | 33.23% |
| PSX260116C00240000 | 2024-05-20 1:56PM EDT | 240.00 | 1.95 | 0.80 | 1.40 | 0.00 | - | - | 1 | 26.80% |
| PSX260116C00250000 | 2024-04-10 2:08PM EDT | 250.00 | 5.60 | 1.35 | 2.00 | 0.00 | - | 5 | 5 | 30.54% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX260116P00060000 | 2024-03-01 11:52AM EDT | 60.00 | 0.82 | 0.10 | 1.05 | 0.00 | - | 5 | 40 | 42.04% |
| PSX260116P00065000 | 2024-04-16 1:06PM EDT | 65.00 | 0.78 | 0.35 | 1.35 | 0.00 | - | 3 | 46 | 40.69% |
| PSX260116P00075000 | 2024-05-01 11:12AM EDT | 75.00 | 1.80 | 1.00 | 2.85 | 0.00 | - | 1 | 16 | 41.39% |
| PSX260116P00080000 | 2024-02-22 11:18AM EDT | 80.00 | 2.20 | 0.80 | 2.15 | 0.00 | - | 4 | 9 | 35.01% |
| PSX260116P00085000 | 2024-05-30 3:40PM EDT | 85.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX260116P00090000 | 2024-06-20 12:54PM EDT | 90.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PSX260116P00095000 | 2024-06-05 9:33AM EDT | 95.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX260116P00100000 | 2024-06-07 12:12PM EDT | 100.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX260116P00105000 | 2024-06-12 12:46PM EDT | 105.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX260116P00110000 | 2024-06-17 2:08PM EDT | 110.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| PSX260116P00115000 | 2024-06-21 3:22PM EDT | 115.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| PSX260116P00120000 | 2024-06-21 3:20PM EDT | 120.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| PSX260116P00125000 | 2024-06-25 1:34PM EDT | 125.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| PSX260116P00130000 | 2024-06-25 2:20PM EDT | 130.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| PSX260116P00135000 | 2024-06-25 2:23PM EDT | 135.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.78% |
| PSX260116P00140000 | 2024-06-25 2:20PM EDT | 140.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.05% |
| PSX260116P00145000 | 2024-06-25 2:20PM EDT | 145.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| PSX260116P00150000 | 2024-05-31 11:04AM EDT | 150.00 | 22.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX260116P00155000 | 2024-06-13 9:53AM EDT | 155.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSX260116P00160000 | 2024-04-22 11:28AM EDT | 160.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX260116P00165000 | 2024-04-10 11:51AM EDT | 165.00 | 21.90 | 28.70 | 31.50 | 0.00 | - | 3 | 9 | 21.43% |
| PSX260116P00170000 | 2024-06-13 10:17AM EDT | 170.00 | 38.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PSX260116P00175000 | 2024-05-10 1:07PM EDT | 175.00 | 35.70 | 39.80 | 41.10 | 0.00 | - | 1 | 15 | 24.20% |
© 2024 Yahoo. All rights reserved.