UK markets open in 5 hours 8 minutes
NIKKEI 225
37,992.04 -822.52 (-2.12%) HANG SENG
17,832.38 -109.40 (-0.61%) CRUDE OIL
78.33 -0.12 (-0.15%) GOLD FUTURES
2,342.30 -6.80 (-0.29%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,381.14 +269.36 (+0.52%)
Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621C00155000 | 2024-06-14 2:13PM EDT | 2024-06-21 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 2 | 1,280 | 55.66% |
| PSX240628C00155000 | 2024-06-12 12:31PM EDT | 2024-06-28 | 0.13 | 0.05 | 0.75 | 0.00 | - | 17 | 23 | 55.52% |
| PSX240705C00155000 | 2024-06-13 10:30AM EDT | 2024-07-05 | 0.11 | 0.05 | 0.75 | 0.00 | - | 3 | 21 | 44.12% |
| PSX240712C00155000 | 2024-06-13 11:48AM EDT | 2024-07-12 | 0.20 | 0.15 | 0.30 | 0.00 | - | 5 | 23 | 30.13% |
| PSX240719C00155000 | 2024-06-14 3:22PM EDT | 2024-07-19 | 0.39 | 0.30 | 0.35 | +0.04 | +11.43% | 19 | 1,169 | 27.64% |
| PSX240816C00155000 | 2024-06-14 3:13PM EDT | 2024-08-16 | 1.24 | 1.05 | 1.30 | -0.06 | -4.62% | 5 | 258 | 29.08% |
| PSX240920C00155000 | 2024-06-14 11:16AM EDT | 2024-09-20 | 2.00 | 1.85 | 2.15 | +0.05 | +2.56% | 22 | 263 | 27.72% |
| PSX241115C00155000 | 2024-06-14 3:02PM EDT | 2024-11-15 | 4.10 | 3.60 | 4.20 | 0.00 | - | 2 | 85 | 29.36% |
| PSX241220C00155000 | 2024-06-13 2:00PM EDT | 2024-12-20 | 4.83 | 4.60 | 4.80 | +0.01 | +0.21% | 2 | 100 | 28.25% |
| PSX250117C00155000 | 2024-06-14 2:19PM EDT | 2025-01-17 | 5.57 | 5.20 | 5.90 | -0.23 | -3.97% | 3 | 355 | 29.29% |
| PSX250620C00155000 | 2024-06-14 9:43AM EDT | 2025-06-20 | 9.40 | 8.80 | 9.40 | 0.00 | - | 3 | 118 | 29.16% |
| PSX260116C00155000 | 2024-06-06 11:14AM EDT | 2026-01-16 | 13.50 | 12.50 | 13.60 | 0.00 | - | 1 | 108 | 29.53% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621P00155000 | 2024-06-13 2:23PM EDT | 2024-06-21 | 17.80 | 16.30 | 18.70 | 0.00 | - | 408 | 8 | 75.73% |
| PSX240628P00155000 | 2024-06-14 3:16PM EDT | 2024-06-28 | 17.78 | 16.30 | 19.70 | +6.31 | +55.01% | 1 | 1 | 68.16% |
| PSX240719P00155000 | 2024-06-14 11:10AM EDT | 2024-07-19 | 17.80 | 16.70 | 19.90 | +1.15 | +6.91% | 293 | 60 | 42.98% |
| PSX240816P00155000 | 2024-06-07 2:50PM EDT | 2024-08-16 | 16.79 | 16.30 | 20.70 | 0.00 | - | 1 | 144 | 36.68% |
| PSX240920P00155000 | 2024-06-05 1:57PM EDT | 2024-09-20 | 18.75 | 18.40 | 20.60 | 0.00 | - | 1 | 51 | 28.76% |
| PSX241115P00155000 | 2024-05-22 2:53PM EDT | 2024-11-15 | 16.60 | 19.20 | 22.20 | 0.00 | - | 1 | 21 | 28.58% |
| PSX241220P00155000 | 2024-06-12 10:28AM EDT | 2024-12-20 | 19.70 | 19.60 | 21.90 | 0.00 | - | 3 | 106 | 24.85% |
| PSX250117P00155000 | 2024-06-14 1:07PM EDT | 2025-01-17 | 21.40 | 20.80 | 22.30 | +0.70 | +3.38% | 2 | 35 | 24.32% |
| PSX250620P00155000 | 2024-05-28 1:40PM EDT | 2025-06-20 | 20.85 | 22.10 | 25.10 | 0.00 | - | 1 | 12 | 24.29% |
| PSX260116P00155000 | 2024-06-13 9:53AM EDT | 2026-01-16 | 28.30 | 24.80 | 29.30 | 0.00 | - | 10 | 24 | 25.80% |
© 2024 Yahoo. All rights reserved.