UK markets open in 4 hours 20 minutes
NIKKEI 225
38,128.18 -686.38 (-1.77%) HANG SENG
18,063.80 +122.02 (+0.68%) CRUDE OIL
78.27 -0.18 (-0.23%) GOLD FUTURES
2,339.90 -9.20 (-0.39%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,290.45 +165.56 (+0.32%)
Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621C00120000 | 2024-05-28 1:32PM EDT | 2024-06-21 | 23.15 | 15.50 | 19.00 | 0.00 | - | 1 | 2 | 82.03% |
| PSX240719C00120000 | 2024-06-10 10:54AM EDT | 2024-07-19 | 19.75 | 17.30 | 18.50 | 0.00 | - | 5 | 8 | 47.06% |
| PSX240816C00120000 | 2024-05-29 10:21AM EDT | 2024-08-16 | 23.25 | 18.60 | 19.80 | 0.00 | - | 3 | 114 | 43.37% |
| PSX240920C00120000 | 2024-05-28 9:55AM EDT | 2024-09-20 | 26.19 | 19.30 | 20.30 | 0.00 | - | 1 | 21 | 37.04% |
| PSX241115C00120000 | 2024-06-14 3:11PM EDT | 2024-11-15 | 22.25 | 21.10 | 23.60 | -26.25 | -54.12% | 1 | 6 | 41.35% |
| PSX241220C00120000 | 2024-03-20 1:08PM EDT | 2024-12-20 | 42.02 | 38.70 | 39.30 | 0.00 | - | 1 | 0 | 82.80% |
| PSX250117C00120000 | 2024-06-12 3:54PM EDT | 2025-01-17 | 22.50 | 22.70 | 23.30 | 0.00 | - | 2 | 682 | 33.89% |
| PSX250620C00120000 | 2024-05-31 1:51PM EDT | 2025-06-20 | 31.10 | 25.80 | 28.20 | 0.00 | - | 1 | 14 | 36.42% |
| PSX260116C00120000 | 2024-06-05 1:33PM EDT | 2026-01-16 | 30.33 | 29.40 | 30.00 | 0.00 | - | 1 | 105 | 32.09% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621P00120000 | 2024-06-12 10:36AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.75 | 0.00 | - | 161 | 391 | 78.03% |
| PSX240628P00120000 | 2024-06-03 1:01PM EDT | 2024-06-28 | 0.19 | 0.05 | 0.75 | 0.00 | - | 20 | 20 | 50.39% |
| PSX240705P00120000 | 2024-06-07 1:34PM EDT | 2024-07-05 | 0.24 | 0.05 | 0.30 | -0.01 | -4.00% | 1 | 12 | 37.45% |
| PSX240712P00120000 | 2024-06-07 3:46PM EDT | 2024-07-12 | 0.30 | 0.10 | 0.35 | 0.00 | - | 2 | 2 | 33.15% |
| PSX240719P00120000 | 2024-06-13 11:55AM EDT | 2024-07-19 | 0.37 | 0.35 | 0.45 | 0.00 | - | 6 | 87 | 31.25% |
| PSX240816P00120000 | 2024-06-14 10:09AM EDT | 2024-08-16 | 1.10 | 1.00 | 1.25 | +0.10 | +10.00% | 1 | 86 | 30.82% |
| PSX240920P00120000 | 2024-06-14 12:39PM EDT | 2024-09-20 | 1.85 | 1.00 | 2.00 | -0.21 | -10.19% | 15 | 103 | 29.09% |
| PSX241115P00120000 | 2024-06-13 11:41AM EDT | 2024-11-15 | 3.26 | 2.50 | 3.40 | 0.00 | - | 2 | 87 | 28.91% |
| PSX241220P00120000 | 2024-06-12 2:36PM EDT | 2024-12-20 | 4.30 | 3.80 | 4.40 | 0.00 | - | 25 | 63 | 29.47% |
| PSX250117P00120000 | 2024-05-24 11:16AM EDT | 2025-01-17 | 3.70 | 4.50 | 4.80 | 0.00 | - | 15 | 678 | 28.72% |
| PSX250620P00120000 | 2024-05-31 3:25PM EDT | 2025-06-20 | 6.60 | 5.60 | 7.80 | 0.00 | - | 2 | 164 | 28.66% |
| PSX260116P00120000 | 2024-06-03 2:27PM EDT | 2026-01-16 | 10.10 | 10.10 | 10.90 | 0.00 | - | 2 | 184 | 28.19% |
© 2024 Yahoo. All rights reserved.