UK markets open in 4 hours 50 minutes
NIKKEI 225
38,053.99 -760.57 (-1.96%) HANG SENG
17,939.70 -2.08 (-0.01%) CRUDE OIL
78.31 -0.14 (-0.18%) GOLD FUTURES
2,340.20 -8.90 (-0.38%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,330.29 +182.29 (+0.35%)
Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621C00140000 | 2024-06-14 3:43PM EDT | 2024-06-21 | 0.70 | 0.55 | 0.70 | -0.50 | -41.67% | 57 | 971 | 29.35% |
| PSX240628C00140000 | 2024-06-14 2:19PM EDT | 2024-06-28 | 1.65 | 1.30 | 1.55 | -0.05 | -2.94% | 3 | 127 | 28.83% |
| PSX240705C00140000 | 2024-06-13 3:09PM EDT | 2024-07-05 | 2.06 | 1.80 | 2.15 | -0.14 | -6.36% | 5 | 19 | 28.08% |
| PSX240712C00140000 | 2024-06-11 3:55PM EDT | 2024-07-12 | 2.70 | 2.40 | 2.80 | -0.55 | -16.92% | 1 | 201 | 28.68% |
| PSX240719C00140000 | 2024-06-14 10:38AM EDT | 2024-07-19 | 3.50 | 3.00 | 3.20 | +0.50 | +16.67% | 13 | 431 | 27.97% |
| PSX240726C00140000 | 2024-06-13 3:49PM EDT | 2024-07-26 | 4.20 | 2.20 | 4.10 | 0.00 | - | 15 | 20 | 30.49% |
| PSX240816C00140000 | 2024-06-14 2:13PM EDT | 2024-08-16 | 5.00 | 5.00 | 5.30 | -0.80 | -13.79% | 13 | 481 | 30.14% |
| PSX240920C00140000 | 2024-06-14 10:02AM EDT | 2024-09-20 | 6.18 | 6.30 | 6.60 | -0.32 | -4.92% | 1 | 89 | 28.69% |
| PSX241115C00140000 | 2024-05-29 3:42PM EDT | 2024-11-15 | 9.10 | 8.30 | 9.40 | -1.35 | -12.92% | 1 | 26 | 30.76% |
| PSX241220C00140000 | 2024-06-11 1:09PM EDT | 2024-12-20 | 10.30 | 9.60 | 10.20 | 0.00 | - | 2 | 43 | 29.79% |
| PSX250117C00140000 | 2024-06-13 2:21PM EDT | 2025-01-17 | 11.30 | 10.70 | 12.70 | 0.00 | - | 1 | 558 | 33.75% |
| PSX250620C00140000 | 2024-06-14 10:37AM EDT | 2025-06-20 | 15.51 | 14.50 | 17.40 | +0.51 | +3.40% | 1 | 33 | 34.35% |
| PSX260116C00140000 | 2024-06-13 1:21PM EDT | 2026-01-16 | 19.70 | 18.40 | 21.20 | 0.00 | - | 1 | 85 | 32.99% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621P00140000 | 2024-06-14 3:49PM EDT | 2024-06-21 | 3.60 | 3.50 | 3.90 | -0.40 | -10.00% | 21 | 659 | 28.57% |
| PSX240628P00140000 | 2024-06-11 11:29AM EDT | 2024-06-28 | 4.50 | 3.40 | 4.50 | 0.00 | - | 10 | 14 | 25.59% |
| PSX240705P00140000 | 2024-06-10 12:31PM EDT | 2024-07-05 | 3.95 | 4.20 | 5.00 | 0.00 | - | 2 | 3 | 24.74% |
| PSX240719P00140000 | 2024-06-14 11:13AM EDT | 2024-07-19 | 5.55 | 5.40 | 5.80 | +0.34 | +6.53% | 14 | 285 | 23.94% |
| PSX240816P00140000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 7.20 | 5.50 | 7.70 | -0.10 | -1.37% | 2 | 230 | 26.34% |
| PSX240920P00140000 | 2024-06-13 2:13PM EDT | 2024-09-20 | 8.70 | 8.60 | 9.00 | +0.40 | +4.82% | 4 | 442 | 25.69% |
| PSX241115P00140000 | 2024-06-12 12:55PM EDT | 2024-11-15 | 10.80 | 10.30 | 11.00 | 0.00 | - | 1 | 200 | 26.12% |
| PSX241220P00140000 | 2024-06-12 12:42PM EDT | 2024-12-20 | 11.80 | 11.40 | 12.20 | 0.00 | - | 3 | 36 | 26.62% |
| PSX250117P00140000 | 2024-06-14 12:15PM EDT | 2025-01-17 | 12.10 | 11.20 | 13.00 | 0.00 | - | 24 | 427 | 26.75% |
| PSX250620P00140000 | 2024-06-13 3:04PM EDT | 2025-06-20 | 15.20 | 13.50 | 15.90 | 0.00 | - | 1 | 111 | 25.71% |
| PSX260116P00140000 | 2024-06-13 9:41AM EDT | 2026-01-16 | 19.25 | 18.40 | 19.40 | 0.00 | - | 30 | 193 | 25.64% |
© 2024 Yahoo. All rights reserved.