UK markets open in 5 hours 51 minutes
NIKKEI 225
38,092.88 -721.68 (-1.86%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.33 -0.12 (-0.15%) GOLD FUTURES
2,341.40 -7.70 (-0.33%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,444.63 +315.71 (+0.61%)
Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621C00125000 | 2024-05-24 10:47AM EDT | 2024-06-21 | 18.75 | 10.10 | 13.10 | 0.00 | - | 1 | 4 | 86.08% |
| PSX240628C00125000 | 2024-06-07 2:54PM EDT | 2024-06-28 | 14.50 | 11.60 | 14.10 | 0.00 | - | 1 | 1 | 51.49% |
| PSX240719C00125000 | 2024-06-13 11:56AM EDT | 2024-07-19 | 13.21 | 11.60 | 13.90 | 0.00 | - | 2 | 48 | 40.59% |
| PSX240816C00125000 | 2024-05-30 3:22PM EDT | 2024-08-16 | 16.60 | 14.40 | 15.90 | 0.00 | - | 10 | 36 | 41.28% |
| PSX240920C00125000 | 2024-05-20 1:58PM EDT | 2024-09-20 | 22.00 | 15.30 | 16.50 | 0.00 | - | 2 | 66 | 35.47% |
| PSX241115C00125000 | 2024-05-15 12:04PM EDT | 2024-11-15 | 24.80 | 17.60 | 18.20 | 0.00 | - | 1 | 39 | 33.81% |
| PSX241220C00125000 | 2024-04-09 9:59AM EDT | 2024-12-20 | 46.87 | 27.40 | 28.90 | 0.00 | - | 1 | 13 | 58.70% |
| PSX250117C00125000 | 2024-06-14 2:19PM EDT | 2025-01-17 | 19.94 | 19.10 | 20.40 | -0.61 | -2.97% | 1 | 390 | 34.36% |
| PSX250620C00125000 | 2024-05-30 11:24AM EDT | 2025-06-20 | 24.40 | 22.40 | 23.40 | 0.00 | - | 1 | 5 | 32.29% |
| PSX260116C00125000 | 2024-06-10 2:04PM EDT | 2026-01-16 | 28.16 | 25.90 | 27.00 | 0.00 | - | 3 | 98 | 31.52% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621P00125000 | 2024-06-13 11:09AM EDT | 2024-06-21 | 0.15 | 0.05 | 0.75 | 0.00 | - | 4 | 244 | 58.64% |
| PSX240628P00125000 | 2024-06-14 3:23PM EDT | 2024-06-28 | 0.22 | 0.15 | 0.25 | +0.02 | +10.00% | 19 | 15 | 33.69% |
| PSX240705P00125000 | 2024-06-10 2:51PM EDT | 2024-07-05 | 0.29 | 0.30 | 0.45 | 0.00 | - | 31 | 39 | 31.06% |
| PSX240712P00125000 | 2024-06-07 11:53AM EDT | 2024-07-12 | 0.53 | 0.35 | 0.65 | 0.00 | - | 4 | 28 | 29.52% |
| PSX240719P00125000 | 2024-06-13 10:50AM EDT | 2024-07-19 | 0.94 | 0.70 | 0.85 | 0.00 | - | 6 | 257 | 28.52% |
| PSX240726P00125000 | 2024-06-14 3:14PM EDT | 2024-07-26 | 0.90 | 0.90 | 1.15 | -0.23 | -20.35% | 1 | 4 | 28.76% |
| PSX240816P00125000 | 2024-06-12 11:00AM EDT | 2024-08-16 | 1.85 | 1.65 | 1.95 | -0.20 | -9.76% | 3 | 115 | 28.68% |
| PSX240920P00125000 | 2024-06-14 10:49AM EDT | 2024-09-20 | 2.80 | 1.45 | 3.10 | -0.02 | -0.71% | 5 | 128 | 28.32% |
| PSX241115P00125000 | 2024-06-12 1:21PM EDT | 2024-11-15 | 4.60 | 2.85 | 4.70 | 0.00 | - | 6 | 26 | 28.07% |
| PSX241220P00125000 | 2024-06-13 1:58PM EDT | 2024-12-20 | 5.20 | 5.20 | 5.60 | 0.00 | - | 4 | 161 | 28.02% |
| PSX250117P00125000 | 2024-06-14 2:32PM EDT | 2025-01-17 | 5.90 | 5.90 | 6.30 | +0.33 | +5.92% | 2 | 404 | 28.06% |
| PSX250620P00125000 | 2024-06-03 10:21AM EDT | 2025-06-20 | 8.30 | 8.90 | 9.50 | 0.00 | - | 2 | 239 | 28.00% |
| PSX260116P00125000 | 2024-06-11 10:13AM EDT | 2026-01-16 | 12.10 | 11.80 | 13.50 | 0.00 | - | 1 | 56 | 28.78% |
© 2024 Yahoo. All rights reserved.