Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,897.63 -604.57 (-0.95%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Phillips 66 (PSX)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00085000 | 2024-02-12 2:28PM EDT | 85.00 | 60.80 | 69.20 | 71.80 | 0.00 | - | 1 | 1 | 220.46% |
| PSX240517C00090000 | 2024-04-10 11:32AM EDT | 90.00 | 75.93 | 60.70 | 62.90 | 0.00 | - | 2 | 22 | 116.21% |
| PSX240517C00095000 | 2024-04-08 9:30AM EDT | 95.00 | 76.07 | 55.40 | 58.20 | 0.00 | - | 1 | 6 | 105.57% |
| PSX240517C00100000 | 2024-04-19 10:33AM EDT | 100.00 | 57.25 | 50.70 | 52.70 | 0.00 | - | 1 | 24 | 90.72% |
| PSX240517C00105000 | 2024-04-23 12:16PM EDT | 105.00 | 53.08 | 45.70 | 47.90 | 0.00 | - | 71 | 43 | 85.84% |
| PSX240517C00110000 | 2024-04-22 3:36PM EDT | 110.00 | 48.24 | 39.80 | 43.50 | 0.00 | - | 16 | 64 | 70.12% |
| PSX240517C00115000 | 2024-04-26 3:14PM EDT | 115.00 | 36.98 | 35.90 | 38.00 | -2.07 | -5.30% | 6 | 335 | 72.07% |
| PSX240517C00120000 | 2024-04-24 11:25AM EDT | 120.00 | 37.37 | 31.00 | 32.40 | 0.00 | - | 2 | 145 | 55.37% |
| PSX240517C00125000 | 2024-04-26 1:14PM EDT | 125.00 | 27.00 | 24.90 | 27.90 | -5.04 | -15.73% | 3 | 746 | 70.48% |
| PSX240517C00130000 | 2024-04-26 12:20PM EDT | 130.00 | 22.11 | 21.30 | 22.60 | -3.50 | -13.67% | 4 | 425 | 55.79% |
| PSX240517C00135000 | 2024-04-26 11:54AM EDT | 135.00 | 16.76 | 15.10 | 18.50 | -4.04 | -19.42% | 2 | 482 | 55.96% |
| PSX240517C00140000 | 2024-04-26 3:17PM EDT | 140.00 | 12.50 | 11.70 | 12.80 | -3.99 | -24.20% | 7 | 673 | 37.54% |
| PSX240517C00145000 | 2024-04-26 3:17PM EDT | 145.00 | 8.25 | 8.00 | 10.20 | -4.64 | -36.00% | 8 | 769 | 45.85% |
| PSX240517C00150000 | 2024-04-26 3:33PM EDT | 150.00 | 4.75 | 4.70 | 4.90 | -4.35 | -47.80% | 194 | 473 | 28.83% |
| PSX240517C00155000 | 2024-04-26 3:58PM EDT | 155.00 | 2.45 | 2.35 | 2.55 | -3.75 | -60.48% | 43 | 1,009 | 27.95% |
| PSX240517C00160000 | 2024-04-26 3:42PM EDT | 160.00 | 1.07 | 1.05 | 1.20 | -2.40 | -69.16% | 97 | 764 | 27.91% |
| PSX240517C00165000 | 2024-04-26 3:53PM EDT | 165.00 | 0.50 | 0.45 | 0.55 | -1.55 | -75.61% | 163 | 3,572 | 28.66% |
| PSX240517C00170000 | 2024-04-26 1:38PM EDT | 170.00 | 0.25 | 0.15 | 0.25 | -0.75 | -75.00% | 49 | 1,437 | 29.69% |
| PSX240517C00175000 | 2024-04-26 3:01PM EDT | 175.00 | 0.08 | 0.05 | 0.15 | -0.37 | -82.22% | 118 | 503 | 32.23% |
| PSX240517C00180000 | 2024-04-26 2:17PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 19 | 395 | 34.96% |
| PSX240517C00185000 | 2024-04-22 9:44AM EDT | 185.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 5 | 112 | 55.62% |
| PSX240517C00190000 | 2024-04-19 2:14PM EDT | 190.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 12 | 48 | 50.78% |
| PSX240517C00195000 | 2024-04-17 3:13PM EDT | 195.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 56 | 55.42% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00060000 | 2023-12-13 4:14PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 148.44% |
| PSX240517P00065000 | 2023-11-01 12:34PM EDT | 65.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 5 | 5 | 174.22% |
| PSX240517P00070000 | 2024-01-25 12:15PM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 24 | 139.84% |
| PSX240517P00075000 | 2024-04-25 11:46AM EDT | 75.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 141.41% |
| PSX240517P00080000 | 2024-01-29 4:11PM EDT | 80.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 218 | 117.58% |
| PSX240517P00085000 | 2024-04-15 1:47PM EDT | 85.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 18 | 31 | 118.56% |
| PSX240517P00090000 | 2024-04-22 2:05PM EDT | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 33 | 108.01% |
| PSX240517P00095000 | 2024-04-19 1:18PM EDT | 95.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 124 | 98.05% |
| PSX240517P00100000 | 2024-03-18 2:15PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 94.82% |
| PSX240517P00105000 | 2024-04-15 1:47PM EDT | 105.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 18 | 551 | 79.39% |
| PSX240517P00110000 | 2024-04-26 3:34PM EDT | 110.00 | 0.13 | 0.00 | 0.25 | -0.07 | -35.00% | 2 | 149 | 63.28% |
| PSX240517P00115000 | 2024-04-18 11:46AM EDT | 115.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 133 | 62.16% |
| PSX240517P00120000 | 2024-04-17 3:43PM EDT | 120.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 287 | 53.91% |
| PSX240517P00125000 | 2024-04-26 3:49PM EDT | 125.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 4 | 2,337 | 39.26% |
| PSX240517P00130000 | 2024-04-26 3:34PM EDT | 130.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 2 | 323 | 34.57% |
| PSX240517P00135000 | 2024-04-26 2:26PM EDT | 135.00 | 0.30 | 0.25 | 0.35 | +0.10 | +50.00% | 9 | 318 | 32.52% |
| PSX240517P00140000 | 2024-04-26 3:59PM EDT | 140.00 | 0.70 | 0.65 | 0.75 | +0.25 | +55.56% | 25 | 313 | 30.20% |
| PSX240517P00145000 | 2024-04-26 3:43PM EDT | 145.00 | 1.75 | 1.55 | 1.70 | +0.80 | +84.21% | 135 | 2,028 | 29.20% |
| PSX240517P00150000 | 2024-04-26 1:53PM EDT | 150.00 | 3.50 | 3.40 | 3.60 | +1.63 | +87.17% | 44 | 1,592 | 29.60% |
| PSX240517P00155000 | 2024-04-25 12:28PM EDT | 155.00 | 5.10 | 6.20 | 6.50 | +1.40 | +37.84% | 1 | 616 | 30.55% |
| PSX240517P00160000 | 2024-04-25 12:26PM EDT | 160.00 | 6.30 | 8.30 | 11.00 | 0.00 | - | 2 | 1,095 | 38.33% |
| PSX240517P00165000 | 2024-04-25 12:26PM EDT | 165.00 | 9.85 | 13.60 | 15.90 | 0.00 | - | 5 | 343 | 47.22% |
| PSX240517P00170000 | 2024-04-15 1:51PM EDT | 170.00 | 12.20 | 18.00 | 20.80 | 0.00 | - | 2 | 369 | 55.01% |
| PSX240517P00175000 | 2024-04-22 1:25PM EDT | 175.00 | 18.22 | 23.10 | 25.40 | 0.00 | - | 2 | 312 | 58.77% |
| PSX240517P00180000 | 2024-04-02 3:27PM EDT | 180.00 | 12.80 | 27.60 | 31.20 | 0.00 | - | - | 40 | 52.56% |
| PSX240517P00185000 | 2024-04-08 9:34AM EDT | 185.00 | 16.00 | 32.60 | 35.40 | 0.00 | - | 2 | 3 | 50.44% |
© 2024 Yahoo. All rights reserved.