UK markets open in 6 hours 23 minutes
NIKKEI 225
38,151.33 -663.23 (-1.71%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.28 -0.17 (-0.22%) GOLD FUTURES
2,340.90 -8.20 (-0.35%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,634.25 +470.16 (+0.90%)
Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621C00170000 | 2024-06-13 12:01PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.15 | +0.04 | +57.14% | 1 | 237 | 84.77% |
| PSX240628C00170000 | 2024-05-20 10:01AM EDT | 2024-06-28 | 0.15 | 0.00 | 0.70 | 0.00 | - | 11 | 15 | 70.31% |
| PSX240719C00170000 | 2024-06-11 2:36PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 415 | 45.61% |
| PSX240816C00170000 | 2024-06-12 11:32AM EDT | 2024-08-16 | 0.31 | 0.10 | 0.70 | 0.00 | - | 25 | 105 | 36.13% |
| PSX240920C00170000 | 2024-06-13 11:46AM EDT | 2024-09-20 | 0.50 | 0.45 | 0.90 | 0.00 | - | 3 | 248 | 30.58% |
| PSX241115C00170000 | 2024-06-13 10:17AM EDT | 2024-11-15 | 1.40 | 1.25 | 1.60 | 0.00 | - | 1 | 120 | 28.37% |
| PSX241220C00170000 | 2024-06-12 11:35AM EDT | 2024-12-20 | 1.85 | 1.85 | 2.10 | 0.00 | - | 2 | 181 | 27.78% |
| PSX250117C00170000 | 2024-06-14 1:46PM EDT | 2025-01-17 | 2.60 | 2.30 | 2.70 | -0.01 | -0.38% | 611 | 835 | 28.15% |
| PSX250620C00170000 | 2024-06-06 11:27AM EDT | 2025-06-20 | 5.80 | 5.10 | 5.70 | 0.00 | - | 2 | 77 | 28.70% |
| PSX260116C00170000 | 2024-06-13 9:54AM EDT | 2026-01-16 | 8.25 | 8.40 | 9.20 | 0.00 | - | 1 | 95 | 28.71% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621P00170000 | 2024-05-30 2:48PM EDT | 2024-06-21 | 33.30 | 31.50 | 34.90 | 0.00 | - | 11 | 4 | 158.15% |
| PSX240719P00170000 | 2024-06-12 2:51PM EDT | 2024-07-19 | 34.17 | 31.40 | 35.00 | 0.00 | - | 1 | 5 | 62.65% |
| PSX240816P00170000 | 2024-06-13 2:23PM EDT | 2024-08-16 | 32.86 | 31.00 | 35.40 | 0.00 | - | 250 | 252 | 49.11% |
| PSX240920P00170000 | 2024-05-02 2:12PM EDT | 2024-09-20 | 27.40 | 26.20 | 28.80 | 0.00 | - | 5 | 61 | 0.00% |
| PSX241115P00170000 | 2024-04-01 1:54PM EDT | 2024-11-15 | 16.20 | 30.60 | 31.00 | 0.00 | - | - | 3 | 0.00% |
| PSX241220P00170000 | 2024-05-13 2:25PM EDT | 2024-12-20 | 27.70 | 32.80 | 36.20 | 0.00 | - | 2 | 7 | 31.20% |
| PSX250117P00170000 | 2024-06-14 3:41PM EDT | 2025-01-17 | 33.40 | 32.40 | 35.30 | +2.60 | +8.44% | 6 | 31 | 25.79% |
| PSX250620P00170000 | 2024-05-23 9:30AM EDT | 2025-06-20 | 30.35 | 33.00 | 37.30 | 0.00 | - | 20 | 8 | 24.99% |
| PSX260116P00170000 | 2024-06-13 10:17AM EDT | 2026-01-16 | 38.35 | 36.70 | 38.30 | 0.00 | - | 15 | 64 | 21.82% |
© 2024 Yahoo. All rights reserved.