UK markets open in 5 hours 46 minutes
NIKKEI 225
38,101.80 -712.76 (-1.84%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.25 -0.20 (-0.25%) GOLD FUTURES
2,339.40 -9.70 (-0.41%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,479.24 +324.87 (+0.62%)
Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621C00130000 | 2024-06-13 1:07PM EDT | 2024-06-21 | 7.45 | 6.80 | 8.50 | -0.45 | -5.70% | 1 | 256 | 51.32% |
| PSX240712C00130000 | 2024-06-03 11:57AM EDT | 2024-07-12 | 11.20 | 7.90 | 9.70 | 0.00 | - | 1 | 1 | 40.11% |
| PSX240719C00130000 | 2024-06-14 12:31PM EDT | 2024-07-19 | 9.30 | 8.70 | 9.80 | -1.75 | -15.84% | 2 | 37 | 36.30% |
| PSX240816C00130000 | 2024-06-12 11:00AM EDT | 2024-08-16 | 10.00 | 10.70 | 11.90 | 0.00 | - | 1 | 93 | 37.15% |
| PSX240920C00130000 | 2024-06-12 11:48AM EDT | 2024-09-20 | 11.18 | 11.50 | 12.80 | 0.00 | - | 4 | 38 | 33.09% |
| PSX241115C00130000 | 2024-05-30 11:27AM EDT | 2024-11-15 | 15.90 | 13.10 | 15.00 | 0.00 | - | 11 | 21 | 32.97% |
| PSX241220C00130000 | 2024-06-12 11:00AM EDT | 2024-12-20 | 14.50 | 13.30 | 16.50 | 0.00 | - | 1 | 5 | 33.79% |
| PSX250117C00130000 | 2024-06-13 3:42PM EDT | 2025-01-17 | 16.85 | 16.10 | 17.40 | 0.00 | - | 4 | 306 | 33.78% |
| PSX250620C00130000 | 2024-06-13 1:14PM EDT | 2025-06-20 | 20.60 | 19.70 | 22.20 | 0.00 | - | 1 | 25 | 34.99% |
| PSX260116C00130000 | 2024-05-20 11:07AM EDT | 2026-01-16 | 30.72 | 23.20 | 26.20 | 0.00 | - | 1 | 133 | 34.06% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621P00130000 | 2024-06-14 2:48PM EDT | 2024-06-21 | 0.23 | 0.15 | 0.30 | +0.03 | +15.00% | 24 | 328 | 35.55% |
| PSX240628P00130000 | 2024-06-14 3:23PM EDT | 2024-06-28 | 0.48 | 0.50 | 0.65 | +0.05 | +11.63% | 16 | 25 | 29.40% |
| PSX240705P00130000 | 2024-06-14 3:23PM EDT | 2024-07-05 | 0.77 | 0.70 | 1.00 | -0.18 | -18.95% | 61 | 17 | 27.60% |
| PSX240712P00130000 | 2024-06-13 11:27AM EDT | 2024-07-12 | 1.35 | 0.90 | 1.35 | 0.00 | - | 1 | 24 | 26.88% |
| PSX240719P00130000 | 2024-06-14 3:33PM EDT | 2024-07-19 | 1.55 | 1.55 | 1.65 | +0.15 | +10.71% | 17 | 350 | 26.21% |
| PSX240726P00130000 | 2024-06-14 3:43PM EDT | 2024-07-26 | 1.86 | 1.05 | 2.00 | -0.54 | -22.50% | 5 | 7 | 26.21% |
| PSX240816P00130000 | 2024-06-13 10:54AM EDT | 2024-08-16 | 2.90 | 2.85 | 3.20 | -0.40 | -12.12% | 2 | 104 | 27.53% |
| PSX240920P00130000 | 2024-06-13 3:43PM EDT | 2024-09-20 | 4.30 | 4.20 | 4.50 | +0.20 | +4.88% | 1 | 195 | 27.12% |
| PSX241115P00130000 | 2024-06-11 10:46AM EDT | 2024-11-15 | 6.20 | 5.20 | 6.60 | 0.00 | - | 1 | 58 | 28.02% |
| PSX241220P00130000 | 2024-06-10 10:10AM EDT | 2024-12-20 | 6.60 | 5.30 | 8.90 | 0.00 | - | 1 | 31 | 31.53% |
| PSX250117P00130000 | 2024-06-12 11:32AM EDT | 2025-01-17 | 8.10 | 7.50 | 8.00 | 0.00 | - | 15 | 273 | 27.12% |
| PSX250620P00130000 | 2024-06-12 11:05AM EDT | 2025-06-20 | 11.46 | 10.70 | 11.80 | 0.00 | - | 12 | 33 | 28.03% |
| PSX260116P00130000 | 2024-05-23 1:15PM EDT | 2026-01-16 | 12.60 | 13.80 | 15.40 | 0.00 | - | 2 | 87 | 27.90% |
© 2024 Yahoo. All rights reserved.