UK markets open in 5 hours 46 minutes
NIKKEI 225
38,104.68 -709.88 (-1.83%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.23 -0.22 (-0.28%) GOLD FUTURES
2,339.50 -9.60 (-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:150.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621C00150000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 4 | 1,681 | 46.88% |
| PSX240628C00150000 | 2024-06-14 3:55PM EDT | 2024-06-28 | 0.14 | 0.10 | 0.25 | -0.06 | -30.00% | 4 | 107 | 33.69% |
| PSX240705C00150000 | 2024-06-13 9:33AM EDT | 2024-07-05 | 0.25 | 0.15 | 0.40 | 0.00 | - | 1 | 27 | 29.98% |
| PSX240712C00150000 | 2024-06-11 3:46PM EDT | 2024-07-12 | 0.70 | 0.20 | 0.55 | 0.00 | - | 9 | 191 | 27.91% |
| PSX240719C00150000 | 2024-06-14 1:53PM EDT | 2024-07-19 | 0.75 | 0.65 | 1.25 | -0.20 | -21.05% | 16 | 827 | 32.13% |
| PSX240726C00150000 | 2024-06-13 12:37PM EDT | 2024-07-26 | 1.10 | 0.60 | 1.10 | 0.00 | - | 10 | 18 | 27.89% |
| PSX240816C00150000 | 2024-06-14 2:27PM EDT | 2024-08-16 | 2.11 | 0.85 | 2.10 | -0.04 | -1.86% | 26 | 346 | 28.92% |
| PSX240920C00150000 | 2024-06-14 11:39AM EDT | 2024-09-20 | 2.14 | 2.80 | 3.30 | -1.16 | -35.15% | 14 | 208 | 28.31% |
| PSX241115C00150000 | 2024-06-13 10:16AM EDT | 2024-11-15 | 4.60 | 5.10 | 5.60 | 0.00 | - | 2 | 56 | 29.79% |
| PSX241220C00150000 | 2024-06-13 3:53PM EDT | 2024-12-20 | 6.55 | 6.00 | 7.70 | 0.00 | - | 2 | 275 | 32.53% |
| PSX250117C00150000 | 2024-06-13 3:59PM EDT | 2025-01-17 | 7.24 | 6.80 | 8.20 | 0.00 | - | 1 | 640 | 31.58% |
| PSX250620C00150000 | 2024-06-03 3:35PM EDT | 2025-06-20 | 11.00 | 10.50 | 12.70 | -1.10 | -9.09% | 2 | 32 | 32.45% |
| PSX260116C00150000 | 2024-06-07 10:15AM EDT | 2026-01-16 | 16.00 | 14.30 | 15.40 | 0.00 | - | 1 | 151 | 29.85% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621P00150000 | 2024-06-13 1:02PM EDT | 2024-06-21 | 12.75 | 12.20 | 14.00 | 0.00 | - | 2 | 343 | 69.97% |
| PSX240628P00150000 | 2024-06-14 3:04PM EDT | 2024-06-28 | 12.72 | 11.40 | 14.20 | +4.99 | +64.55% | 1 | 0 | 48.66% |
| PSX240719P00150000 | 2024-06-13 2:39PM EDT | 2024-07-19 | 13.00 | 11.70 | 13.90 | 0.00 | - | 3 | 196 | 26.12% |
| PSX240816P00150000 | 2024-06-14 9:58AM EDT | 2024-08-16 | 14.06 | 12.40 | 15.40 | +0.06 | +0.43% | 4 | 109 | 29.27% |
| PSX240920P00150000 | 2024-06-10 10:43AM EDT | 2024-09-20 | 14.40 | 13.80 | 15.90 | 0.00 | - | 1 | 81 | 25.59% |
| PSX241115P00150000 | 2024-05-28 1:31PM EDT | 2024-11-15 | 13.40 | 15.10 | 17.40 | 0.00 | - | 2 | 92 | 25.32% |
| PSX241220P00150000 | 2024-06-10 10:10AM EDT | 2024-12-20 | 16.50 | 15.70 | 18.20 | 0.00 | - | 1 | 27 | 25.10% |
| PSX250117P00150000 | 2024-06-10 11:08AM EDT | 2025-01-17 | 17.30 | 16.60 | 18.80 | 0.00 | - | 2 | 53 | 24.96% |
| PSX250620P00150000 | 2024-05-21 3:52PM EDT | 2025-06-20 | 17.20 | 18.50 | 21.80 | 0.00 | - | 1 | 107 | 24.81% |
| PSX260116P00150000 | 2024-05-31 11:04AM EDT | 2026-01-16 | 22.18 | 23.60 | 25.40 | 0.00 | - | 1 | 35 | 25.15% |
© 2024 Yahoo. All rights reserved.