UK markets open in 3 hours 38 minutes
NIKKEI 225
38,106.41 -708.15 (-1.82%) HANG SENG
18,039.91 +98.13 (+0.55%) CRUDE OIL
78.18 -0.27 (-0.34%) GOLD FUTURES
2,337.40 -11.70 (-0.50%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,281.60 +159.05 (+0.31%)
Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621C00135000 | 2024-06-14 10:01AM EDT | 2024-06-21 | 2.80 | 2.75 | 3.10 | -0.95 | -25.33% | 16 | 558 | 33.15% |
| PSX240628C00135000 | 2024-06-13 12:45PM EDT | 2024-06-28 | 4.25 | 3.70 | 4.70 | 0.00 | - | 6 | 3 | 38.21% |
| PSX240705C00135000 | 2024-06-12 10:47AM EDT | 2024-07-05 | 4.07 | 4.20 | 4.60 | 0.00 | - | 1 | 2 | 29.54% |
| PSX240712C00135000 | 2024-06-13 3:51PM EDT | 2024-07-12 | 5.90 | 4.80 | 5.30 | 0.00 | - | 140 | 142 | 30.16% |
| PSX240719C00135000 | 2024-06-14 10:38AM EDT | 2024-07-19 | 6.10 | 5.50 | 5.80 | +0.53 | +9.52% | 12 | 141 | 29.88% |
| PSX240726C00135000 | 2024-06-13 2:22PM EDT | 2024-07-26 | 6.50 | 4.00 | 6.40 | 0.00 | - | 4 | 3 | 30.52% |
| PSX240816C00135000 | 2024-06-14 11:38AM EDT | 2024-08-16 | 8.07 | 7.50 | 8.00 | -0.43 | -5.06% | 3 | 181 | 31.99% |
| PSX240920C00135000 | 2024-06-11 3:31PM EDT | 2024-09-20 | 8.95 | 8.80 | 9.10 | -0.25 | -2.72% | 2 | 100 | 29.48% |
| PSX241115C00135000 | 2024-06-07 3:47PM EDT | 2024-11-15 | 12.40 | 11.00 | 12.00 | 0.00 | - | 1 | 55 | 31.78% |
| PSX241220C00135000 | 2024-05-07 1:40PM EDT | 2024-12-20 | 19.10 | 13.40 | 13.90 | 0.00 | - | 1 | 111 | 33.58% |
| PSX250117C00135000 | 2024-06-13 9:35AM EDT | 2025-01-17 | 13.20 | 13.10 | 14.30 | 0.00 | - | 1 | 335 | 32.29% |
| PSX250620C00135000 | 2024-06-13 3:32PM EDT | 2025-06-20 | 17.60 | 17.10 | 19.30 | 0.00 | - | 2 | 36 | 33.92% |
| PSX260116C00135000 | 2024-06-12 9:30AM EDT | 2026-01-16 | 23.01 | 21.10 | 24.00 | 0.00 | - | 2 | 47 | 34.09% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621P00135000 | 2024-06-14 1:27PM EDT | 2024-06-21 | 0.93 | 0.85 | 1.05 | -0.20 | -17.70% | 31 | 363 | 28.27% |
| PSX240628P00135000 | 2024-06-14 12:14PM EDT | 2024-06-28 | 1.65 | 0.80 | 1.85 | -0.16 | -8.84% | 19 | 43 | 26.83% |
| PSX240705P00135000 | 2024-06-14 3:23PM EDT | 2024-07-05 | 2.02 | 0.30 | 2.40 | +0.17 | +9.19% | 17 | 30 | 25.90% |
| PSX240712P00135000 | 2024-06-11 9:30AM EDT | 2024-07-12 | 3.00 | 2.50 | 2.85 | 0.00 | - | 2 | 5 | 25.33% |
| PSX240719P00135000 | 2024-06-14 1:59PM EDT | 2024-07-19 | 3.00 | 3.00 | 3.20 | +0.17 | +6.01% | 131 | 629 | 24.67% |
| PSX240726P00135000 | 2024-06-12 3:09PM EDT | 2024-07-26 | 3.87 | 2.15 | 3.80 | 0.00 | - | - | 8 | 25.79% |
| PSX240816P00135000 | 2024-06-14 2:03PM EDT | 2024-08-16 | 4.70 | 4.60 | 5.00 | +0.40 | +9.30% | 7 | 2,291 | 26.36% |
| PSX240920P00135000 | 2024-06-14 9:32AM EDT | 2024-09-20 | 5.71 | 6.10 | 6.40 | -1.14 | -16.64% | 1 | 296 | 26.09% |
| PSX241115P00135000 | 2024-06-14 11:40AM EDT | 2024-11-15 | 8.10 | 6.90 | 8.40 | +0.10 | +1.25% | 3 | 43 | 26.49% |
| PSX241220P00135000 | 2024-06-12 2:19PM EDT | 2024-12-20 | 9.50 | 8.90 | 9.70 | 0.00 | - | 13 | 20 | 27.26% |
| PSX250117P00135000 | 2024-06-13 11:09AM EDT | 2025-01-17 | 9.93 | 9.60 | 10.10 | 0.00 | - | 1 | 281 | 26.39% |
| PSX250620P00135000 | 2024-06-04 12:29PM EDT | 2025-06-20 | 12.38 | 11.10 | 13.60 | 0.00 | - | 2 | 52 | 26.63% |
| PSX260116P00135000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 14.60 | 16.00 | 17.90 | 0.00 | - | 2 | 229 | 27.64% |
© 2024 Yahoo. All rights reserved.