Singapore markets closed
Straits Times Index
3,291.48 -5.41 (-0.16%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,206.82 +34.67 (+0.42%) Bitcoin USD
59,384.56 +1,641.16 (+2.84%) CMC Crypto 200
1,283.22 +6.24 (+0.49%)
Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503C00125000 | 2024-04-30 9:58AM EDT | 125.00 | 23.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240503C00145000 | 2024-05-02 2:22PM EDT | 145.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| PSX240503C00148000 | 2024-05-02 12:06PM EDT | 148.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PSX240503C00149000 | 2024-05-02 1:14PM EDT | 149.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PSX240503C00150000 | 2024-05-02 2:25PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240503C00152500 | 2024-05-02 2:13PM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PSX240503C00155000 | 2024-05-02 12:49PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PSX240503C00157500 | 2024-05-02 11:56AM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PSX240503C00160000 | 2024-04-30 2:14PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| PSX240503C00162500 | 2024-05-02 10:33AM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX240503C00165000 | 2024-05-02 9:30AM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| PSX240503C00167500 | 2024-04-30 3:59PM EDT | 167.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX240503C00170000 | 2024-04-29 12:34PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PSX240503C00172500 | 2024-04-26 10:21AM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX240503C00175000 | 2024-04-25 10:26AM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| PSX240503C00177500 | 2024-04-11 10:11AM EDT | 177.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX240503C00180000 | 2024-04-19 3:15PM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PSX240503C00182500 | 2024-04-15 3:50PM EDT | 182.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX240503C00185000 | 2024-04-15 1:51PM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX240503C00187500 | 2024-04-09 10:10AM EDT | 187.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PSX240503C00190000 | 2024-04-10 11:39AM EDT | 190.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX240503C00195000 | 2024-04-10 11:39AM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503P00130000 | 2024-04-26 10:39AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PSX240503P00135000 | 2024-04-09 10:35AM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PSX240503P00138000 | 2024-05-02 10:23AM EDT | 138.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PSX240503P00139000 | 2024-05-02 12:34PM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| PSX240503P00140000 | 2024-05-02 2:13PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| PSX240503P00141000 | 2024-05-02 2:07PM EDT | 141.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PSX240503P00142000 | 2024-05-02 3:11PM EDT | 142.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| PSX240503P00143000 | 2024-05-02 1:00PM EDT | 143.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PSX240503P00144000 | 2024-05-02 2:09PM EDT | 144.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PSX240503P00145000 | 2024-05-02 3:13PM EDT | 145.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PSX240503P00146000 | 2024-05-02 9:41AM EDT | 146.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240503P00147000 | 2024-05-02 1:14PM EDT | 147.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240503P00148000 | 2024-05-02 9:41AM EDT | 148.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240503P00149000 | 2024-05-01 3:07PM EDT | 149.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PSX240503P00150000 | 2024-05-01 3:31PM EDT | 150.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 0.00% |
| PSX240503P00152500 | 2024-05-01 3:22PM EDT | 152.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 0.00% |
| PSX240503P00155000 | 2024-05-02 10:23AM EDT | 155.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX240503P00157500 | 2024-05-01 3:35PM EDT | 157.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PSX240503P00160000 | 2024-05-01 3:18PM EDT | 160.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| PSX240503P00162500 | 2024-04-29 12:34PM EDT | 162.50 | 11.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX240503P00165000 | 2024-04-30 1:56PM EDT | 165.00 | 20.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX240503P00167500 | 2024-05-01 3:55PM EDT | 167.50 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240503P00170000 | 2024-04-17 9:59AM EDT | 170.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PSX240503P00172500 | 2024-04-17 1:21PM EDT | 172.50 | 15.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX240503P00175000 | 2024-04-25 10:22AM EDT | 175.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.