Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,618.79 +260.14 (+0.39%) CMC Crypto 200
1,423.44 -5.13 (-0.36%)
Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240614C00135000 | 2024-05-30 2:04PM EDT | 135.00 | 4.86 | 7.10 | 9.10 | 0.00 | - | 7 | 13 | 43.59% |
| PSX240614C00140000 | 2024-05-30 9:37AM EDT | 140.00 | 3.10 | 4.10 | 4.40 | +0.60 | +24.00% | 1 | 16 | 29.37% |
| PSX240614C00141000 | 2024-05-30 11:35AM EDT | 141.00 | 1.67 | 3.40 | 5.00 | 0.00 | - | 2 | 2 | 39.99% |
| PSX240614C00143000 | 2024-05-31 3:35PM EDT | 143.00 | 2.13 | 2.45 | 2.65 | +0.23 | +12.11% | 5 | 2 | 27.61% |
| PSX240614C00144000 | 2024-05-31 3:41PM EDT | 144.00 | 1.65 | 2.00 | 2.40 | +0.20 | +13.79% | 45 | 2 | 29.15% |
| PSX240614C00145000 | 2024-05-31 3:06PM EDT | 145.00 | 1.40 | 1.60 | 1.80 | +0.50 | +55.56% | 40 | 246 | 27.00% |
| PSX240614C00147000 | 2024-05-31 11:43AM EDT | 147.00 | 0.93 | 1.00 | 3.00 | +0.28 | +43.08% | 4 | 1 | 44.95% |
| PSX240614C00148000 | 2024-05-28 1:10PM EDT | 148.00 | 1.20 | 0.80 | 1.00 | 0.00 | - | 4 | 4 | 27.30% |
| PSX240614C00149000 | 2024-05-31 2:43PM EDT | 149.00 | 0.57 | 0.60 | 0.75 | -0.28 | -32.94% | 3 | 2 | 26.61% |
| PSX240614C00150000 | 2024-05-31 12:53PM EDT | 150.00 | 0.56 | 0.45 | 0.60 | +0.30 | +115.38% | 14 | 99 | 26.76% |
| PSX240614C00155000 | 2024-05-29 12:22PM EDT | 155.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 1 | 36 | 28.13% |
| PSX240614C00160000 | 2024-05-14 9:51AM EDT | 160.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 61 | 31.64% |
| PSX240614C00170000 | 2024-05-03 9:52AM EDT | 170.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 64.16% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240614P00120000 | 2024-05-14 3:59PM EDT | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 46.68% |
| PSX240614P00125000 | 2024-05-31 12:30PM EDT | 125.00 | 0.12 | 0.05 | 0.15 | -0.11 | -47.83% | 3 | 6 | 37.11% |
| PSX240614P00130000 | 2024-05-31 12:30PM EDT | 130.00 | 0.25 | 0.15 | 0.25 | -0.32 | -56.14% | 2 | 25 | 30.71% |
| PSX240614P00132000 | 2024-05-29 1:02PM EDT | 132.00 | 0.85 | 0.25 | 0.35 | 0.00 | - | - | 4 | 28.91% |
| PSX240614P00134000 | 2024-05-29 3:50PM EDT | 134.00 | 1.40 | 0.40 | 0.50 | 0.00 | - | 5 | 20 | 27.17% |
| PSX240614P00135000 | 2024-05-31 3:23PM EDT | 135.00 | 0.80 | 0.25 | 0.65 | -0.80 | -50.00% | 9 | 59 | 27.08% |
| PSX240614P00137000 | 2024-05-29 1:20PM EDT | 137.00 | 2.15 | 0.85 | 1.00 | 0.00 | - | - | 3 | 26.22% |
| PSX240614P00138000 | 2024-05-31 2:35PM EDT | 138.00 | 1.24 | 1.00 | 1.25 | +0.04 | +3.33% | 1 | 4 | 26.00% |
| PSX240614P00139000 | 2024-05-30 12:16PM EDT | 139.00 | 3.28 | 1.20 | 1.50 | 0.00 | - | 3 | 6 | 25.34% |
| PSX240614P00140000 | 2024-05-30 9:37AM EDT | 140.00 | 3.50 | 1.60 | 1.85 | 0.00 | - | 2 | 41 | 25.22% |
| PSX240614P00141000 | 2024-05-29 11:04AM EDT | 141.00 | 3.29 | 1.90 | 2.20 | 0.00 | - | - | 3 | 24.59% |
| PSX240614P00142000 | 2024-05-31 1:50PM EDT | 142.00 | 2.75 | 2.35 | 2.70 | 0.00 | - | 3 | 1 | 24.83% |
| PSX240614P00143000 | 2024-05-29 11:05AM EDT | 143.00 | 4.50 | 2.85 | 3.20 | 0.00 | - | - | 2 | 24.54% |
| PSX240614P00144000 | 2024-05-29 1:18PM EDT | 144.00 | 6.07 | 3.50 | 3.80 | 0.00 | - | 1 | 4 | 24.63% |
| PSX240614P00145000 | 2024-05-29 10:14AM EDT | 145.00 | 5.30 | 4.10 | 4.40 | 0.00 | - | 10 | 72 | 24.20% |
| PSX240614P00150000 | 2024-05-31 9:45AM EDT | 150.00 | 9.32 | 7.90 | 8.60 | -3.38 | -26.61% | 2 | 12 | 28.35% |
| PSX240614P00152500 | 2024-05-30 10:21AM EDT | 152.50 | 13.98 | 9.40 | 10.90 | 0.00 | - | 1 | 1 | 30.47% |
| PSX240614P00155000 | 2024-05-31 3:50PM EDT | 155.00 | 13.80 | 12.20 | 13.70 | -3.30 | -19.30% | 300 | 0 | 40.41% |
© 2024 Yahoo. All rights reserved.