Singapore markets close in 3 hours 22 minutes
Straits Times Index
3,309.60 +12.71 (+0.39%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,445.34 +238.21 (+1.31%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,621.48 +2,367.21 (+4.13%) CMC Crypto 200
1,281.68 +10.94 (+0.86%)
Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00140000 | 2024-05-02 2:54PM EDT | 140.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX240510C00143000 | 2024-05-02 2:48PM EDT | 143.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PSX240510C00145000 | 2024-05-02 2:54PM EDT | 145.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| PSX240510C00146000 | 2024-05-02 2:52PM EDT | 146.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| PSX240510C00147000 | 2024-05-02 2:10PM EDT | 147.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PSX240510C00148000 | 2024-05-02 2:52PM EDT | 148.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| PSX240510C00149000 | 2024-05-02 10:43AM EDT | 149.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PSX240510C00150000 | 2024-05-02 3:54PM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| PSX240510C00152500 | 2024-05-02 3:13PM EDT | 152.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PSX240510C00155000 | 2024-05-02 1:26PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSX240510C00157500 | 2024-05-01 10:38AM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240510C00160000 | 2024-05-01 3:04PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSX240510C00162500 | 2024-05-02 3:10PM EDT | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PSX240510C00165000 | 2024-05-01 9:48AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PSX240510C00167500 | 2024-04-29 11:03AM EDT | 167.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240510C00170000 | 2024-04-26 10:05AM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240510C00172500 | 2024-04-24 3:14PM EDT | 172.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PSX240510C00175000 | 2024-05-02 3:50PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PSX240510C00177500 | 2024-04-22 10:26AM EDT | 177.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240510C00180000 | 2024-04-22 9:41AM EDT | 180.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PSX240510C00185000 | 2024-04-22 9:41AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PSX240510C00190000 | 2024-04-05 10:45AM EDT | 190.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| PSX240510C00195000 | 2024-04-08 10:23AM EDT | 195.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX240510C00200000 | 2024-04-05 12:31PM EDT | 200.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510P00135000 | 2024-05-02 11:51AM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PSX240510P00140000 | 2024-05-02 3:32PM EDT | 140.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PSX240510P00143000 | 2024-05-02 1:20PM EDT | 143.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| PSX240510P00144000 | 2024-05-02 1:37PM EDT | 144.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSX240510P00145000 | 2024-05-02 2:04PM EDT | 145.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PSX240510P00146000 | 2024-05-02 1:11PM EDT | 146.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PSX240510P00147000 | 2024-05-02 12:47PM EDT | 147.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240510P00148000 | 2024-05-02 9:42AM EDT | 148.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240510P00149000 | 2024-05-01 11:31AM EDT | 149.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PSX240510P00150000 | 2024-05-02 10:04AM EDT | 150.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX240510P00152500 | 2024-05-02 3:57PM EDT | 152.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PSX240510P00155000 | 2024-05-01 3:18PM EDT | 155.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| PSX240510P00157500 | 2024-05-01 3:31PM EDT | 157.50 | 17.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PSX240510P00160000 | 2024-04-30 2:18PM EDT | 160.00 | 15.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240510P00162500 | 2024-04-30 1:58PM EDT | 162.50 | 18.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX240510P00165000 | 2024-05-01 3:35PM EDT | 165.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PSX240510P00167500 | 2024-04-29 9:41AM EDT | 167.50 | 16.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240510P00170000 | 2024-04-22 1:58PM EDT | 170.00 | 12.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240510P00172500 | 2024-05-01 3:56PM EDT | 172.50 | 31.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.