UK markets open in 3 hours 15 minutes
NIKKEI 225
38,106.41 -708.15 (-1.82%) HANG SENG
18,023.99 +82.21 (+0.46%) CRUDE OIL
78.15 -0.30 (-0.38%) GOLD FUTURES
2,337.50 -11.60 (-0.49%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,243.79 +124.36 (+0.24%)
Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621C00145000 | 2024-06-14 1:15PM EDT | 2024-06-21 | 0.17 | 0.10 | 0.20 | -0.08 | -32.00% | 6 | 1,387 | 35.06% |
| PSX240628C00145000 | 2024-06-14 1:38PM EDT | 2024-06-28 | 0.41 | 0.30 | 0.45 | -0.10 | -19.61% | 8 | 218 | 28.15% |
| PSX240705C00145000 | 2024-06-14 10:39AM EDT | 2024-07-05 | 0.97 | 0.50 | 0.85 | +0.37 | +61.67% | 6 | 32 | 27.66% |
| PSX240712C00145000 | 2024-06-13 3:51PM EDT | 2024-07-12 | 1.50 | 0.75 | 1.45 | 0.00 | - | 7 | 102 | 29.31% |
| PSX240719C00145000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 1.45 | 1.40 | 1.65 | -0.50 | -25.64% | 14 | 921 | 27.56% |
| PSX240726C00145000 | 2024-06-13 10:34AM EDT | 2024-07-26 | 1.46 | 1.75 | 2.15 | 0.00 | - | 1 | 3 | 28.38% |
| PSX240816C00145000 | 2024-06-14 1:59PM EDT | 2024-08-16 | 3.40 | 3.10 | 3.50 | -0.40 | -10.53% | 27 | 653 | 29.82% |
| PSX240920C00145000 | 2024-06-13 9:42AM EDT | 2024-09-20 | 3.66 | 4.30 | 4.70 | -0.01 | -0.27% | 1 | 88 | 28.36% |
| PSX241115C00145000 | 2024-06-14 3:58PM EDT | 2024-11-15 | 7.00 | 5.20 | 7.40 | +0.80 | +12.90% | 4 | 127 | 30.48% |
| PSX241220C00145000 | 2024-06-13 2:39PM EDT | 2024-12-20 | 8.10 | 7.50 | 8.00 | 0.00 | - | 1 | 51 | 29.04% |
| PSX250117C00145000 | 2024-06-13 10:28AM EDT | 2025-01-17 | 8.04 | 8.40 | 9.50 | 0.00 | - | 9 | 607 | 30.70% |
| PSX250620C00145000 | 2024-06-06 2:16PM EDT | 2025-06-20 | 13.40 | 12.40 | 13.20 | 0.00 | - | 10 | 116 | 30.20% |
| PSX260116C00145000 | 2024-06-12 3:06PM EDT | 2026-01-16 | 16.25 | 16.30 | 17.20 | 0.00 | - | 9 | 148 | 29.93% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621P00145000 | 2024-06-14 3:48PM EDT | 2024-06-21 | 8.32 | 7.80 | 8.60 | +0.02 | +0.24% | 6 | 915 | 40.87% |
| PSX240628P00145000 | 2024-06-13 10:29AM EDT | 2024-06-28 | 10.00 | 7.20 | 8.80 | 0.00 | - | 1 | 16 | 30.15% |
| PSX240705P00145000 | 2024-06-05 9:52AM EDT | 2024-07-05 | 9.10 | 7.80 | 9.60 | 0.00 | - | - | 2 | 33.36% |
| PSX240719P00145000 | 2024-06-13 3:38PM EDT | 2024-07-19 | 8.60 | 7.40 | 9.40 | 0.00 | - | 1 | 407 | 23.69% |
| PSX240816P00145000 | 2024-06-12 12:05PM EDT | 2024-08-16 | 10.80 | 8.50 | 10.80 | 0.00 | - | 3 | 514 | 25.14% |
| PSX240920P00145000 | 2024-06-12 12:22PM EDT | 2024-09-20 | 11.95 | 10.60 | 12.40 | 0.00 | - | 5 | 223 | 26.33% |
| PSX241115P00145000 | 2024-06-13 3:04PM EDT | 2024-11-15 | 13.20 | 12.60 | 13.90 | 0.00 | - | 1 | 106 | 25.41% |
| PSX241220P00145000 | 2024-06-12 1:31PM EDT | 2024-12-20 | 15.00 | 13.50 | 15.10 | 0.00 | - | 3 | 44 | 26.08% |
| PSX250117P00145000 | 2024-06-14 3:36PM EDT | 2025-01-17 | 14.90 | 13.70 | 15.70 | +0.40 | +2.76% | 4 | 215 | 25.79% |
| PSX250620P00145000 | 2024-06-05 1:57PM EDT | 2025-06-20 | 17.76 | 18.00 | 18.90 | 0.00 | - | 1 | 10 | 25.59% |
| PSX260116P00145000 | 2024-05-20 1:29PM EDT | 2026-01-16 | 18.40 | 20.90 | 23.10 | 0.00 | - | 5 | 210 | 26.56% |
© 2024 Yahoo. All rights reserved.