Advertisement
U.S. markets open in 4 hours 1 minute
S&P Futures
6,028.25 -10.00 (-0.17%) Dow Futures
44,919.00 -32.00 (-0.07%) Nasdaq Futures
20,921.50 -72.00 (-0.34%) Russell 2000 Futures
2,441.20 +8.80 (+0.36%) Crude Oil
69.05 +0.28 (+0.41%) Gold
2,673.60 +27.30 (+1.03%)
At close: 04:00PM EST
Pre-Market:
Advertisement
CallsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX241129C00117000 | 2024-10-29 10:25AM EST | 117.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX241129C00120000 | 2024-11-18 10:40AM EST | 120.00 | 11.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX241129C00121000 | 2024-11-15 9:59AM EST | 121.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX241129C00122000 | 2024-11-06 9:30AM EST | 122.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX241129C00123000 | 2024-10-30 10:26AM EST | 123.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX241129C00124000 | 2024-11-18 12:28PM EST | 124.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX241129C00125000 | 2024-11-21 3:35PM EST | 125.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX241129C00126000 | 2024-11-15 9:59AM EST | 126.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX241129C00127000 | 2024-11-25 11:49AM EST | 127.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX241129C00128000 | 2024-11-26 1:12PM EST | 128.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX241129C00129000 | 2024-11-26 1:32PM EST | 129.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PSX241129C00130000 | 2024-11-25 11:11AM EST | 130.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PSX241129C00131000 | 2024-11-26 1:30PM EST | 131.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX241129C00132000 | 2024-11-26 9:32AM EST | 132.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX241129C00133000 | 2024-11-26 10:46AM EST | 133.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX241129C00134000 | 2024-11-26 3:23PM EST | 134.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PSX241129C00135000 | 2024-11-26 3:04PM EST | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| PSX241129C00136000 | 2024-11-26 10:34AM EST | 136.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX241129C00137000 | 2024-11-25 12:44PM EST | 137.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| PSX241129C00138000 | 2024-11-26 3:10PM EST | 138.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PSX241129C00139000 | 2024-11-26 9:54AM EST | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX241129C00140000 | 2024-11-26 10:42AM EST | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PSX241129C00141000 | 2024-11-06 9:53AM EST | 141.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PSX241129C00143000 | 2024-11-20 1:45PM EST | 143.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX241129C00145000 | 2024-10-28 1:30PM EST | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PSX241129C00150000 | 2024-10-22 12:07PM EST | 150.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | - | 4 | 85.45% |
PutsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX241129P00080000 | 2024-10-29 12:41PM EST | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PSX241129P00105000 | 2024-10-29 1:58PM EST | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PSX241129P00110000 | 2024-11-19 9:30AM EST | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX241129P00112000 | 2024-11-04 12:46PM EST | 112.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PSX241129P00113000 | 2024-11-01 2:45PM EST | 113.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX241129P00114000 | 2024-11-21 11:55AM EST | 114.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX241129P00115000 | 2024-11-12 3:41PM EST | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PSX241129P00116000 | 2024-11-07 1:48PM EST | 116.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PSX241129P00117000 | 2024-11-11 9:31AM EST | 117.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PSX241129P00118000 | 2024-11-11 1:15PM EST | 118.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PSX241129P00119000 | 2024-11-18 9:30AM EST | 119.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX241129P00120000 | 2024-11-20 3:36PM EST | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PSX241129P00121000 | 2024-11-14 1:23PM EST | 121.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX241129P00122000 | 2024-11-20 3:13PM EST | 122.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PSX241129P00123000 | 2024-11-18 11:39AM EST | 123.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PSX241129P00124000 | 2024-10-23 10:57AM EST | 124.00 | 2.64 | 0.00 | 0.60 | 0.00 | - | - | 60 | 64.36% |
| PSX241129P00125000 | 2024-11-25 1:44PM EST | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX241129P00126000 | 2024-11-22 10:19AM EST | 126.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSX241129P00127000 | 2024-11-22 3:45PM EST | 127.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSX241129P00128000 | 2024-11-26 11:30AM EST | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PSX241129P00129000 | 2024-11-26 9:45AM EST | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX241129P00130000 | 2024-11-26 3:31PM EST | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PSX241129P00131000 | 2024-11-25 3:52PM EST | 131.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PSX241129P00132000 | 2024-11-26 9:46AM EST | 132.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PSX241129P00133000 | 2024-11-26 12:56PM EST | 133.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| PSX241129P00134000 | 2024-11-25 12:20PM EST | 134.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| PSX241129P00136000 | 2024-11-25 3:58PM EST | 136.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PSX241129P00137000 | 2024-11-22 9:50AM EST | 137.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| PSX241129P00138000 | 2024-11-05 10:20AM EST | 138.00 | 18.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX241129P00139000 | 2024-11-26 3:28PM EST | 139.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.