Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,147.20 +256.98 (+0.42%) CMC Crypto 200
1,265.58 -92.43 (-6.81%)
PHINIA Inc. (PHIN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHIN240517C00012500 | 2023-12-14 10:34AM EDT | 12.50 | 16.00 | 15.40 | 18.90 | 0.00 | - | 1 | 1 | 0.00% |
| PHIN240517C00015000 | 2023-12-13 4:59PM EDT | 15.00 | 12.70 | 12.90 | 16.80 | 0.00 | - | 1 | 0 | 0.00% |
| PHIN240517C00020000 | 2024-01-16 10:43AM EDT | 20.00 | 8.90 | 10.50 | 13.80 | 0.00 | - | 4 | 2 | 0.00% |
| PHIN240517C00025000 | 2024-04-29 10:18AM EDT | 25.00 | 14.30 | 16.80 | 20.40 | 0.00 | - | 50 | 1 | 457.23% |
| PHIN240517C00030000 | 2024-05-06 9:35AM EDT | 30.00 | 11.50 | 13.10 | 14.80 | 0.00 | - | 2 | 1,310 | 196.29% |
| PHIN240517C00032500 | 2024-03-28 3:12PM EDT | 32.50 | 6.70 | 6.10 | 7.00 | 0.00 | - | 12 | 75 | 0.00% |
| PHIN240517C00035000 | 2024-05-06 3:35PM EDT | 35.00 | 7.10 | 8.10 | 10.20 | 0.00 | - | 135 | 96 | 150.59% |
| PHIN240517C00037500 | 2024-05-06 12:29PM EDT | 37.50 | 5.25 | 5.60 | 8.50 | 0.00 | - | 9 | 13 | 145.02% |
| PHIN240517C00040000 | 2024-05-06 12:18PM EDT | 40.00 | 2.90 | 2.10 | 5.60 | 0.00 | - | 19 | 44 | 57.03% |
| PHIN240517C00042500 | 2024-05-10 1:03PM EDT | 42.50 | 1.40 | 1.35 | 3.00 | +0.45 | +47.37% | 3 | 511 | 68.65% |
| PHIN240517C00045000 | 2024-05-10 1:19PM EDT | 45.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 265 | 400 | 29.10% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHIN240517P00017500 | 2023-11-08 4:27PM EDT | 17.50 | 0.45 | 0.00 | 0.40 | 0.00 | - | - | 5 | 397.66% |
| PHIN240517P00022500 | 2023-12-14 11:38AM EDT | 22.50 | 0.60 | 0.20 | 0.70 | 0.00 | - | 4 | 33 | 354.69% |
| PHIN240517P00025000 | 2024-04-22 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 35 | 185.94% |
| PHIN240517P00027500 | 2024-04-02 1:09PM EDT | 27.50 | 0.08 | 0.00 | 0.30 | 0.00 | - | 25 | 25 | 207.03% |
| PHIN240517P00030000 | 2024-02-14 2:03PM EDT | 30.00 | 1.80 | 0.05 | 1.00 | 0.00 | - | 3 | 57 | 231.84% |
| PHIN240517P00032500 | 2024-04-24 9:54AM EDT | 32.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 104.69% |
| PHIN240517P00035000 | 2024-05-01 10:31AM EDT | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 702 | 1,272 | 81.25% |
| PHIN240517P00037500 | 2024-05-01 11:12AM EDT | 37.50 | 0.26 | 0.00 | 0.05 | 0.00 | - | 8 | 115 | 59.38% |
| PHIN240517P00040000 | 2024-05-03 2:52PM EDT | 40.00 | 0.60 | 0.00 | 1.15 | 0.00 | - | 1 | 8 | 87.30% |
| PHIN240517P00042500 | 2024-05-06 12:17PM EDT | 42.50 | 1.00 | 0.25 | 0.40 | 0.00 | - | 8 | 8 | 39.26% |
| PHIN240517P00045000 | 2024-05-02 11:02AM EDT | 45.00 | 3.40 | 0.00 | 2.15 | 0.00 | - | - | 0 | 61.38% |
© 2024 Yahoo. All rights reserved.