Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,613.41 -3,416.11 (-5.42%) CMC Crypto 200
1,279.39 -59.68 (-4.46%)
Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240719C00115000 | 2024-04-22 9:33AM EDT | 115.00 | 39.30 | 27.30 | 30.90 | 0.00 | - | - | 5 | 48.93% |
| PSX240719C00120000 | 2024-04-24 11:54AM EDT | 120.00 | 37.90 | 22.30 | 26.10 | 0.00 | - | 1 | 4 | 43.57% |
| PSX240719C00125000 | 2024-04-19 10:10AM EDT | 125.00 | 32.81 | 19.80 | 21.80 | 0.00 | - | 15 | 24 | 40.65% |
| PSX240719C00130000 | 2024-04-18 3:26PM EDT | 130.00 | 25.50 | 15.20 | 16.20 | 0.00 | - | 1 | 13 | 30.81% |
| PSX240719C00135000 | 2024-04-30 3:46PM EDT | 135.00 | 12.40 | 12.10 | 13.80 | -6.76 | -35.28% | 11 | 14 | 34.90% |
| PSX240719C00140000 | 2024-04-30 10:02AM EDT | 140.00 | 12.10 | 9.00 | 9.30 | -3.14 | -20.60% | 2 | 83 | 28.53% |
| PSX240719C00145000 | 2024-04-30 3:56PM EDT | 145.00 | 6.55 | 6.40 | 6.60 | -4.75 | -42.04% | 51 | 340 | 27.56% |
| PSX240719C00150000 | 2024-04-30 2:47PM EDT | 150.00 | 5.01 | 4.40 | 4.60 | -3.55 | -41.47% | 17 | 444 | 27.28% |
| PSX240719C00155000 | 2024-04-30 3:04PM EDT | 155.00 | 3.40 | 2.90 | 3.10 | -2.50 | -42.37% | 18 | 883 | 27.08% |
| PSX240719C00160000 | 2024-04-30 2:47PM EDT | 160.00 | 2.21 | 1.85 | 2.05 | -1.96 | -47.00% | 10 | 137 | 27.08% |
| PSX240719C00165000 | 2024-04-30 11:43AM EDT | 165.00 | 1.75 | 1.15 | 1.30 | -1.12 | -39.02% | 204 | 1,440 | 26.97% |
| PSX240719C00170000 | 2024-04-30 1:20PM EDT | 170.00 | 0.87 | 0.70 | 0.85 | -1.03 | -54.21% | 2 | 423 | 27.30% |
| PSX240719C00175000 | 2024-04-30 10:51AM EDT | 175.00 | 0.60 | 0.40 | 0.50 | -0.47 | -43.93% | 5 | 130 | 27.08% |
| PSX240719C00180000 | 2024-04-30 2:16PM EDT | 180.00 | 0.33 | 0.20 | 0.35 | -0.40 | -54.79% | 15 | 240 | 27.91% |
| PSX240719C00185000 | 2024-04-29 10:36AM EDT | 185.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 1 | 38 | 27.74% |
| PSX240719C00190000 | 2024-04-25 1:33PM EDT | 190.00 | 0.85 | 0.05 | 0.15 | 0.00 | - | 119 | 136 | 28.76% |
| PSX240719C00195000 | 2024-04-24 12:02PM EDT | 195.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 5 | 158 | 30.96% |
| PSX240719C00200000 | 2024-04-29 10:40AM EDT | 200.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 10 | 41 | 31.25% |
| PSX240719C00210000 | 2024-04-05 12:51PM EDT | 210.00 | 1.31 | 0.00 | 1.35 | 0.00 | - | 2 | 10 | 54.74% |
| PSX240719C00220000 | 2024-04-19 11:22AM EDT | 220.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 51.71% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240719P00075000 | 2024-04-03 10:52AM EDT | 75.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 79.93% |
| PSX240719P00095000 | 2024-04-26 3:58PM EDT | 95.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 54.20% |
| PSX240719P00100000 | 2024-04-30 3:49PM EDT | 100.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 10 | 4 | 37.01% |
| PSX240719P00110000 | 2024-04-02 10:04AM EDT | 110.00 | 0.15 | 0.25 | 0.35 | 0.00 | - | 4 | 16 | 32.86% |
| PSX240719P00115000 | 2024-04-26 3:32PM EDT | 115.00 | 0.31 | 0.45 | 0.60 | 0.00 | - | 1 | 23 | 31.69% |
| PSX240719P00120000 | 2024-04-30 3:49PM EDT | 120.00 | 0.85 | 0.85 | 0.95 | +0.34 | +66.67% | 10 | 53 | 30.15% |
| PSX240719P00125000 | 2024-04-30 3:18PM EDT | 125.00 | 1.35 | 1.45 | 1.60 | +0.55 | +68.75% | 5 | 42 | 29.43% |
| PSX240719P00130000 | 2024-04-30 10:10AM EDT | 130.00 | 1.64 | 2.35 | 2.50 | +0.39 | +31.20% | 2 | 74 | 28.38% |
| PSX240719P00135000 | 2024-04-29 2:06PM EDT | 135.00 | 2.00 | 3.70 | 3.90 | 0.00 | - | 6 | 102 | 27.88% |
| PSX240719P00140000 | 2024-04-30 3:34PM EDT | 140.00 | 5.37 | 5.50 | 5.70 | +2.32 | +76.07% | 99 | 120 | 27.05% |
| PSX240719P00145000 | 2024-04-30 12:03PM EDT | 145.00 | 6.70 | 7.90 | 8.10 | +1.90 | +39.58% | 14 | 366 | 26.50% |
| PSX240719P00150000 | 2024-04-30 2:26PM EDT | 150.00 | 10.20 | 10.90 | 13.30 | +3.40 | +50.00% | 32 | 185 | 34.61% |
| PSX240719P00155000 | 2024-04-30 12:38PM EDT | 155.00 | 13.15 | 14.50 | 15.40 | +3.54 | +36.84% | 10 | 122 | 29.28% |
| PSX240719P00160000 | 2024-04-25 3:36PM EDT | 160.00 | 9.20 | 17.30 | 20.10 | 0.00 | - | 3 | 98 | 33.14% |
| PSX240719P00165000 | 2024-04-26 3:10PM EDT | 165.00 | 16.00 | 22.30 | 24.90 | 0.00 | - | 5 | 52 | 36.85% |
| PSX240719P00170000 | 2024-04-17 2:53PM EDT | 170.00 | 16.19 | 27.20 | 28.80 | 0.00 | - | 6 | 38 | 35.19% |
| PSX240719P00175000 | 2024-04-16 1:18PM EDT | 175.00 | 19.35 | 30.40 | 34.40 | 0.00 | - | 2 | 26 | 42.43% |
| PSX240719P00180000 | 2024-04-05 9:57AM EDT | 180.00 | 14.50 | 35.70 | 39.30 | 0.00 | - | 3 | 2 | 45.51% |
| PSX240719P00185000 | 2024-04-04 12:53PM EDT | 185.00 | 16.40 | 40.00 | 44.40 | 0.00 | - | 1 | 1 | 49.56% |
© 2024 Yahoo. All rights reserved.