UK markets open in 5 hours 51 minutes
NIKKEI 225
38,088.50 -726.06 (-1.87%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.34 -0.11 (-0.14%) GOLD FUTURES
2,341.40 -7.70 (-0.33%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,461.91 +346.33 (+0.66%)
Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621C00160000 | 2024-06-13 10:24AM EDT | 2024-06-21 | 0.15 | 0.05 | 0.50 | 0.00 | - | 2 | 459 | 80.37% |
| PSX240628C00160000 | 2024-06-03 9:30AM EDT | 2024-06-28 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 55.37% |
| PSX240705C00160000 | 2024-06-03 1:02PM EDT | 2024-07-05 | 0.16 | 0.00 | 1.40 | 0.00 | - | 20 | 20 | 50.90% |
| PSX240712C00160000 | 2024-06-03 11:49AM EDT | 2024-07-12 | 0.31 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 44.29% |
| PSX240719C00160000 | 2024-06-13 11:16AM EDT | 2024-07-19 | 0.15 | 0.15 | 0.35 | 0.00 | - | 10 | 248 | 32.89% |
| PSX240816C00160000 | 2024-06-14 2:58PM EDT | 2024-08-16 | 0.75 | 0.60 | 0.70 | +0.14 | +22.95% | 7 | 544 | 28.42% |
| PSX240920C00160000 | 2024-06-14 3:49PM EDT | 2024-09-20 | 1.25 | 0.20 | 1.40 | -0.05 | -3.85% | 27 | 306 | 27.54% |
| PSX241115C00160000 | 2024-06-13 11:42AM EDT | 2024-11-15 | 2.60 | 2.65 | 3.10 | 0.00 | - | 1 | 222 | 29.00% |
| PSX241220C00160000 | 2024-06-14 2:57PM EDT | 2024-12-20 | 3.70 | 3.40 | 3.70 | -0.02 | -0.54% | 2 | 163 | 28.13% |
| PSX250117C00160000 | 2024-06-14 11:56AM EDT | 2025-01-17 | 4.30 | 4.00 | 5.00 | -0.12 | -2.71% | 4 | 626 | 29.99% |
| PSX250620C00160000 | 2024-06-14 2:27PM EDT | 2025-06-20 | 7.70 | 7.30 | 7.90 | -0.20 | -2.53% | 2 | 89 | 28.82% |
| PSX260116C00160000 | 2024-06-12 1:45PM EDT | 2026-01-16 | 11.20 | 11.00 | 11.90 | 0.00 | - | 2 | 147 | 29.12% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621P00160000 | 2024-05-21 9:35AM EDT | 2024-06-21 | 15.50 | 21.70 | 23.70 | 0.00 | - | 1 | 0 | 89.75% |
| PSX240628P00160000 | 2024-05-31 3:01PM EDT | 2024-06-28 | 18.10 | 21.60 | 25.40 | 0.00 | - | 1 | 0 | 51.37% |
| PSX240705P00160000 | 2024-06-03 9:45AM EDT | 2024-07-05 | 19.80 | 22.10 | 24.80 | 0.00 | - | 1 | 0 | 64.09% |
| PSX240719P00160000 | 2024-06-13 2:23PM EDT | 2024-07-19 | 22.90 | 21.10 | 24.90 | 0.00 | - | 1 | 50 | 49.62% |
| PSX240816P00160000 | 2024-06-03 10:05AM EDT | 2024-08-16 | 21.04 | 21.10 | 25.40 | 0.00 | - | 1 | 123 | 39.95% |
| PSX240920P00160000 | 2024-06-13 9:49AM EDT | 2024-09-20 | 26.00 | 22.50 | 24.40 | 0.00 | - | 5 | 158 | 26.04% |
| PSX241115P00160000 | 2024-05-28 1:40PM EDT | 2024-11-15 | 20.30 | 23.50 | 25.20 | 0.00 | - | 1 | 31 | 24.48% |
| PSX241220P00160000 | 2024-06-07 2:36PM EDT | 2024-12-20 | 23.70 | 23.90 | 26.00 | 0.00 | - | 2 | 17 | 25.01% |
| PSX250117P00160000 | 2024-06-13 9:45AM EDT | 2025-01-17 | 27.30 | 24.80 | 26.00 | 0.00 | - | 2 | 76 | 23.32% |
| PSX250620P00160000 | 2024-04-26 9:40AM EDT | 2025-06-20 | 20.45 | 23.90 | 26.40 | 0.00 | - | 1 | 8 | 18.79% |
| PSX260116P00160000 | 2024-04-22 11:28AM EDT | 2026-01-16 | 22.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.