UK markets open in 6 hours 3 minutes
NIKKEI 225
37,634.40 +5.92 (+0.02%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.87 +0.30 (+0.36%) GOLD FUTURES
2,341.30 -1.20 (-0.05%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,414.56 -199.33 (-0.39%)
Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426C00100000 | 2024-03-15 10:07AM EDT | 100.00 | 58.80 | 61.70 | 64.00 | 0.00 | - | - | 1 | 924.71% |
| PSX240426C00135000 | 2024-03-28 10:35AM EDT | 135.00 | 26.43 | 20.50 | 23.20 | 0.00 | - | 1 | 1 | 237.50% |
| PSX240426C00136000 | 2024-04-19 3:57PM EDT | 136.00 | 19.04 | 19.80 | 22.90 | 0.00 | - | 1 | 5 | 142.97% |
| PSX240426C00137000 | 2024-04-05 9:56AM EDT | 137.00 | 34.70 | 18.60 | 21.30 | 0.00 | - | 3 | 3 | 226.95% |
| PSX240426C00138000 | 2024-04-05 10:15AM EDT | 138.00 | 33.00 | 17.60 | 20.50 | 0.00 | - | 3 | 2 | 230.37% |
| PSX240426C00140000 | 2024-04-08 3:43PM EDT | 140.00 | 30.19 | 15.60 | 18.30 | 0.00 | - | 1 | 9 | 200.88% |
| PSX240426C00141000 | 2024-04-05 10:11AM EDT | 141.00 | 31.19 | 14.40 | 17.60 | 0.00 | - | 2 | 2 | 208.79% |
| PSX240426C00142000 | 2024-04-25 2:45PM EDT | 142.00 | 15.45 | 13.90 | 17.20 | +2.76 | +21.75% | 10 | 13 | 131.06% |
| PSX240426C00143000 | 2024-04-22 9:45AM EDT | 143.00 | 11.00 | 12.30 | 14.90 | 0.00 | - | 2 | 2 | 150.78% |
| PSX240426C00144000 | 2024-03-28 1:03PM EDT | 144.00 | 19.03 | 11.70 | 14.10 | 0.00 | - | 3 | 0 | 154.79% |
| PSX240426C00145000 | 2024-04-22 11:41AM EDT | 145.00 | 12.05 | 11.10 | 14.00 | 0.00 | - | 1 | 4 | 109.77% |
| PSX240426C00147000 | 2024-04-09 2:37PM EDT | 147.00 | 10.30 | 8.50 | 11.20 | -8.09 | -43.99% | 1 | 3 | 134.08% |
| PSX240426C00148000 | 2024-04-24 2:54PM EDT | 148.00 | 9.90 | 8.30 | 11.20 | 0.00 | - | 1 | 2 | 101.27% |
| PSX240426C00149000 | 2024-04-19 10:12AM EDT | 149.00 | 8.45 | 6.60 | 10.50 | 0.00 | - | 6 | 6 | 80.66% |
| PSX240426C00150000 | 2024-04-25 3:55PM EDT | 150.00 | 7.30 | 7.00 | 8.40 | +0.40 | +5.80% | 14 | 37 | 82.32% |
| PSX240426C00152500 | 2024-04-25 3:33PM EDT | 152.50 | 5.65 | 4.70 | 7.10 | -0.08 | -1.40% | 2 | 25 | 91.02% |
| PSX240426C00155000 | 2024-04-25 3:40PM EDT | 155.00 | 3.25 | 3.00 | 3.60 | -0.14 | -4.13% | 10 | 44 | 60.79% |
| PSX240426C00157500 | 2024-04-25 3:59PM EDT | 157.50 | 1.90 | 1.85 | 2.05 | -0.50 | -20.83% | 89 | 174 | 63.23% |
| PSX240426C00160000 | 2024-04-25 3:48PM EDT | 160.00 | 1.00 | 0.85 | 1.05 | -0.40 | -28.57% | 22 | 218 | 61.62% |
| PSX240426C00162500 | 2024-04-25 3:48PM EDT | 162.50 | 0.38 | 0.30 | 0.45 | -0.32 | -45.71% | 106 | 317 | 59.67% |
| PSX240426C00165000 | 2024-04-25 3:39PM EDT | 165.00 | 0.20 | 0.10 | 0.20 | -0.11 | -35.48% | 60 | 167 | 61.13% |
| PSX240426C00167500 | 2024-04-25 3:48PM EDT | 167.50 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 7 | 191 | 66.02% |
| PSX240426C00170000 | 2024-04-25 12:47PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 25 | 268 | 66.41% |
| PSX240426C00172500 | 2024-04-22 2:07PM EDT | 172.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 50 | 130 | 77.34% |
| PSX240426C00175000 | 2024-04-22 3:22PM EDT | 175.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 25 | 121.29% |
| PSX240426C00177500 | 2024-04-19 11:30AM EDT | 177.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 20 | 152.54% |
| PSX240426C00180000 | 2024-04-25 3:54PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 7 | 105 | 117.19% |
| PSX240426C00182500 | 2024-04-15 1:46PM EDT | 182.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 178.71% |
| PSX240426C00185000 | 2024-04-25 3:18PM EDT | 185.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 8 | 125.78% |
| PSX240426C00187500 | 2024-04-11 1:48PM EDT | 187.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 134.38% |
| PSX240426C00190000 | 2024-04-11 10:49AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 143.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426P00135000 | 2024-03-15 9:31AM EDT | 135.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 83 | 188.09% |
| PSX240426P00136000 | 2024-04-18 2:00PM EDT | 136.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 180.86% |
| PSX240426P00137000 | 2024-04-03 10:40AM EDT | 137.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 173.44% |
| PSX240426P00138000 | 2024-03-28 9:31AM EDT | 138.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 11 | 32 | 166.21% |
| PSX240426P00139000 | 2024-04-19 3:40PM EDT | 139.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 158.98% |
| PSX240426P00140000 | 2024-04-19 3:55PM EDT | 140.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 18 | 73 | 95.31% |
| PSX240426P00141000 | 2024-03-28 1:27PM EDT | 141.00 | 0.24 | 0.00 | 1.05 | 0.00 | - | 9 | 9 | 156.93% |
| PSX240426P00142000 | 2024-04-22 9:31AM EDT | 142.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 1 | 8 | 139.26% |
| PSX240426P00143000 | 2024-04-19 3:40PM EDT | 143.00 | 0.17 | 0.00 | 1.05 | 0.00 | - | 1 | 24 | 141.41% |
| PSX240426P00144000 | 2024-04-22 12:28PM EDT | 144.00 | 0.04 | 0.00 | 1.05 | -0.03 | -42.86% | 1 | 8 | 133.69% |
| PSX240426P00145000 | 2024-04-25 11:52AM EDT | 145.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 1 | 141 | 82.03% |
| PSX240426P00146000 | 2024-04-23 3:58PM EDT | 146.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 71.48% |
| PSX240426P00147000 | 2024-04-25 9:47AM EDT | 147.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 10 | 148 | 65.63% |
| PSX240426P00148000 | 2024-04-25 2:46PM EDT | 148.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 11 | 22 | 60.16% |
| PSX240426P00149000 | 2024-04-22 1:39PM EDT | 149.00 | 0.10 | 0.05 | 0.15 | -0.24 | -70.59% | 10 | 25 | 61.91% |
| PSX240426P00150000 | 2024-04-25 3:59PM EDT | 150.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 94 | 198 | 58.40% |
| PSX240426P00152500 | 2024-04-25 3:57PM EDT | 152.50 | 0.50 | 0.35 | 0.50 | +0.06 | +13.64% | 50 | 106 | 59.96% |
| PSX240426P00155000 | 2024-04-25 3:58PM EDT | 155.00 | 1.05 | 0.95 | 1.15 | 0.00 | - | 72 | 100 | 60.45% |
| PSX240426P00157500 | 2024-04-25 3:58PM EDT | 157.50 | 2.24 | 2.00 | 2.20 | +0.24 | +12.00% | 131 | 112 | 59.86% |
| PSX240426P00160000 | 2024-04-25 3:39PM EDT | 160.00 | 3.30 | 3.50 | 3.80 | -0.62 | -15.82% | 6 | 69 | 59.47% |
| PSX240426P00162500 | 2024-04-25 9:48AM EDT | 162.50 | 6.56 | 4.00 | 7.40 | -0.01 | -0.15% | 2 | 77 | 62.99% |
| PSX240426P00165000 | 2024-04-24 11:11AM EDT | 165.00 | 8.60 | 6.30 | 8.80 | 0.00 | - | 1 | 53 | 109.81% |
| PSX240426P00167500 | 2024-04-24 2:27PM EDT | 167.50 | 9.99 | 8.50 | 10.70 | 0.00 | - | 1 | 36 | 98.24% |
| PSX240426P00170000 | 2024-04-22 1:58PM EDT | 170.00 | 11.79 | 11.40 | 13.70 | 0.00 | - | 1 | 6 | 143.07% |
| PSX240426P00172500 | 2024-04-25 11:14AM EDT | 172.50 | 15.34 | 13.30 | 16.20 | -0.44 | -2.79% | 2 | 2 | 160.25% |
| PSX240426P00177500 | 2024-04-19 10:31AM EDT | 177.50 | 20.10 | 19.10 | 21.80 | 0.00 | - | 2 | 0 | 132.81% |
| PSX240426P00180000 | 2024-04-15 3:53PM EDT | 180.00 | 19.42 | 20.80 | 24.60 | 0.00 | - | - | 0 | 255.76% |
© 2024 Yahoo. All rights reserved.