UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
78.80 -1.00 (-1.25%) GOLD FUTURES
2,425.50 -13.00 (-0.53%) DOW
39,825.46 +18.69 (+0.05%) Bitcoin GBP
54,964.05 +1,438.20 (+2.69%)
Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Strike:130.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524C00130000 | 2024-05-16 3:56PM EDT | 2024-05-24 | 16.03 | 13.30 | 14.80 | 0.00 | - | 4 | 0 | 76.66% |
| PSX240621C00130000 | 2024-05-20 12:52PM EDT | 2024-06-21 | 15.34 | 14.60 | 15.90 | 0.00 | - | 4 | 270 | 39.21% |
| PSX240719C00130000 | 2024-05-20 3:46PM EDT | 2024-07-19 | 16.65 | 15.70 | 16.70 | 0.00 | - | 3 | 33 | 33.73% |
| PSX240816C00130000 | 2024-05-20 2:08PM EDT | 2024-08-16 | 17.04 | 17.60 | 18.10 | 0.00 | - | 1 | 81 | 34.47% |
| PSX240920C00130000 | 2024-05-20 1:58PM EDT | 2024-09-20 | 18.00 | 18.30 | 18.80 | 0.00 | - | 1 | 22 | 31.79% |
| PSX241115C00130000 | 2024-05-13 11:36AM EDT | 2024-11-15 | 20.90 | 20.60 | 21.40 | 0.00 | - | 1 | 9 | 34.08% |
| PSX241220C00130000 | 2024-05-01 11:07AM EDT | 2024-12-20 | 19.20 | 19.60 | 21.80 | 0.00 | - | 1 | 6 | 32.22% |
| PSX250117C00130000 | 2024-05-13 1:25PM EDT | 2025-01-17 | 22.50 | 21.80 | 22.70 | 0.00 | - | 12 | 277 | 32.52% |
| PSX250620C00130000 | 2024-05-13 3:28PM EDT | 2025-06-20 | 26.66 | 25.80 | 26.50 | 0.00 | - | 1 | 23 | 32.59% |
| PSX260116C00130000 | 2024-05-20 11:07AM EDT | 2026-01-16 | 30.72 | 27.90 | 32.10 | 0.00 | - | 1 | 133 | 34.75% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524P00130000 | 2024-05-17 10:34AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 48.44% |
| PSX240531P00130000 | 2024-05-20 3:27PM EDT | 2024-05-31 | 0.09 | 0.05 | 0.10 | 0.00 | - | 11 | 16 | 32.62% |
| PSX240607P00130000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 0.13 | 0.10 | 0.15 | 0.00 | - | 15 | 5 | 27.54% |
| PSX240614P00130000 | 2024-05-17 2:38PM EDT | 2024-06-14 | 0.22 | 0.15 | 0.25 | 0.00 | - | 10 | 19 | 25.93% |
| PSX240621P00130000 | 2024-05-21 9:30AM EDT | 2024-06-21 | 0.38 | 0.30 | 0.40 | +0.03 | +8.57% | 7 | 384 | 25.59% |
| PSX240628P00130000 | 2024-05-14 1:47PM EDT | 2024-06-28 | 0.85 | 0.40 | 0.55 | 0.00 | - | 2 | 4 | 25.20% |
| PSX240719P00130000 | 2024-05-20 1:36PM EDT | 2024-07-19 | 1.10 | 0.90 | 1.05 | 0.00 | - | 26 | 259 | 24.68% |
| PSX240816P00130000 | 2024-05-21 10:33AM EDT | 2024-08-16 | 1.75 | 1.70 | 1.85 | -0.03 | -1.69% | 1 | 84 | 25.03% |
| PSX240920P00130000 | 2024-05-21 12:09PM EDT | 2024-09-20 | 2.75 | 2.75 | 2.90 | -0.10 | -3.51% | 2 | 82 | 25.64% |
| PSX241115P00130000 | 2024-05-17 1:08PM EDT | 2024-11-15 | 3.94 | 4.10 | 4.40 | 0.00 | - | 1 | 54 | 26.06% |
| PSX241220P00130000 | 2024-04-29 12:05PM EDT | 2024-12-20 | 4.90 | 5.10 | 5.30 | 0.00 | - | 3 | 31 | 26.34% |
| PSX250117P00130000 | 2024-05-20 2:15PM EDT | 2025-01-17 | 6.20 | 5.70 | 6.00 | 0.00 | - | 97 | 272 | 26.56% |
| PSX250620P00130000 | 2024-05-15 12:11PM EDT | 2025-06-20 | 9.10 | 8.70 | 9.10 | 0.00 | - | 1 | 15 | 26.78% |
| PSX260116P00130000 | 2024-04-18 11:32AM EDT | 2026-01-16 | 10.87 | 11.20 | 11.80 | 0.00 | - | 2 | 87 | 25.77% |
© 2024 Yahoo. All rights reserved.