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
64,009.98 +981.39 (+1.56%) CMC Crypto 200
1,347.93 -48.60 (-3.48%)
Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240816C00095000 | 2024-02-12 2:28PM EDT | 95.00 | 51.35 | 60.00 | 62.30 | 0.00 | - | - | 1 | 85.55% |
| PSX240816C00100000 | 2023-12-22 10:59AM EDT | 100.00 | 37.68 | 33.30 | 37.50 | 0.00 | - | 1 | 1 | 0.00% |
| PSX240816C00110000 | 2024-04-22 2:32PM EDT | 110.00 | 49.05 | 40.30 | 44.40 | 0.00 | - | 1 | 22 | 55.41% |
| PSX240816C00115000 | 2024-02-08 12:16PM EDT | 115.00 | 34.30 | 36.30 | 38.50 | 0.00 | - | 1 | 15 | 44.28% |
| PSX240816C00120000 | 2024-04-26 3:14PM EDT | 120.00 | 33.03 | 32.20 | 34.40 | -4.87 | -12.85% | 6 | 115 | 44.28% |
| PSX240816C00125000 | 2024-03-15 10:28AM EDT | 125.00 | 35.98 | 37.90 | 41.10 | 0.00 | - | 1 | 16 | 79.88% |
| PSX240816C00130000 | 2024-04-08 10:14AM EDT | 130.00 | 41.75 | 23.70 | 24.90 | 0.00 | - | 4 | 60 | 35.80% |
| PSX240816C00135000 | 2024-04-23 12:24PM EDT | 135.00 | 26.36 | 19.90 | 21.00 | 0.00 | - | 1 | 76 | 34.63% |
| PSX240816C00140000 | 2024-04-24 11:44AM EDT | 140.00 | 21.80 | 16.50 | 17.10 | 0.00 | - | 1 | 118 | 32.54% |
| PSX240816C00145000 | 2024-04-24 3:43PM EDT | 145.00 | 18.80 | 12.00 | 15.40 | 0.00 | - | 1 | 282 | 36.62% |
| PSX240816C00150000 | 2024-04-26 3:32PM EDT | 150.00 | 10.30 | 10.30 | 10.70 | -3.74 | -26.64% | 43 | 250 | 30.13% |
| PSX240816C00155000 | 2024-04-26 3:44PM EDT | 155.00 | 7.90 | 7.90 | 8.20 | -3.90 | -33.05% | 37 | 130 | 29.38% |
| PSX240816C00160000 | 2024-04-26 11:39AM EDT | 160.00 | 6.25 | 5.90 | 6.10 | -3.15 | -33.51% | 19 | 235 | 28.64% |
| PSX240816C00165000 | 2024-04-26 12:18PM EDT | 165.00 | 4.60 | 4.30 | 4.60 | -2.50 | -35.21% | 1 | 554 | 28.64% |
| PSX240816C00170000 | 2024-04-26 3:25PM EDT | 170.00 | 3.11 | 3.10 | 3.30 | -2.29 | -42.41% | 19 | 106 | 28.21% |
| PSX240816C00175000 | 2024-04-18 3:49PM EDT | 175.00 | 3.40 | 2.20 | 2.40 | 0.00 | - | 104 | 304 | 28.21% |
| PSX240816C00180000 | 2024-04-26 3:45PM EDT | 180.00 | 1.59 | 1.55 | 1.70 | -1.39 | -46.64% | 9 | 73 | 28.11% |
| PSX240816C00185000 | 2024-04-24 10:40AM EDT | 185.00 | 2.24 | 1.05 | 1.20 | 0.00 | - | 9 | 40 | 28.13% |
| PSX240816C00190000 | 2024-04-26 11:19AM EDT | 190.00 | 0.75 | 0.55 | 0.85 | -0.89 | -54.27% | 10 | 237 | 28.24% |
| PSX240816C00195000 | 2024-04-26 10:02AM EDT | 195.00 | 0.55 | 0.50 | 0.60 | -2.25 | -80.36% | 54 | 21 | 28.38% |
| PSX240816C00200000 | 2024-04-09 9:38AM EDT | 200.00 | 2.60 | 0.30 | 0.45 | 0.00 | - | 2 | 4 | 28.88% |
| PSX240816C00210000 | 2024-04-04 12:31PM EDT | 210.00 | 2.10 | 0.10 | 0.25 | 0.00 | - | 2 | 3 | 29.71% |
| PSX240816C00230000 | 2024-03-21 2:53PM EDT | 230.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | - | 1 | 35.16% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240816P00065000 | 2023-12-29 3:34PM EDT | 65.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 67.77% |
| PSX240816P00090000 | 2024-02-23 3:31PM EDT | 90.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 4 | 9 | 51.86% |
| PSX240816P00095000 | 2024-02-29 2:19PM EDT | 95.00 | 0.39 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 48.93% |
| PSX240816P00100000 | 2024-04-26 3:59PM EDT | 100.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 17 | 6 | 38.53% |
| PSX240816P00105000 | 2024-04-04 12:13PM EDT | 105.00 | 0.15 | 0.20 | 0.35 | 0.00 | - | 1 | 8 | 36.62% |
| PSX240816P00110000 | 2024-04-18 12:53PM EDT | 110.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 3 | 28 | 34.20% |
| PSX240816P00115000 | 2024-03-26 9:30AM EDT | 115.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| PSX240816P00120000 | 2024-04-26 3:59PM EDT | 120.00 | 0.90 | 0.85 | 0.95 | +0.40 | +80.00% | 27 | 23 | 31.25% |
| PSX240816P00125000 | 2024-04-15 3:03PM EDT | 125.00 | 1.13 | 1.30 | 1.40 | 0.00 | - | 8 | 97 | 30.09% |
| PSX240816P00130000 | 2024-04-18 11:45AM EDT | 130.00 | 2.05 | 2.00 | 2.10 | 0.00 | - | 3 | 65 | 29.32% |
| PSX240816P00135000 | 2024-04-26 3:52PM EDT | 135.00 | 3.05 | 2.90 | 3.10 | +0.45 | +17.31% | 3 | 126 | 28.73% |
| PSX240816P00140000 | 2024-04-24 10:00AM EDT | 140.00 | 3.10 | 4.10 | 4.40 | 0.00 | - | 1 | 139 | 28.05% |
| PSX240816P00145000 | 2024-04-25 1:35PM EDT | 145.00 | 4.40 | 5.70 | 6.00 | 0.00 | - | 30 | 224 | 27.14% |
| PSX240816P00150000 | 2024-04-11 11:26AM EDT | 150.00 | 4.90 | 7.80 | 8.10 | 0.00 | - | 5 | 50 | 26.53% |
| PSX240816P00155000 | 2024-04-26 3:32PM EDT | 155.00 | 10.80 | 10.30 | 10.70 | +2.80 | +35.00% | 34 | 78 | 26.11% |
| PSX240816P00160000 | 2024-04-25 1:50PM EDT | 160.00 | 10.50 | 13.20 | 15.30 | 0.00 | - | 5 | 174 | 30.55% |
| PSX240816P00165000 | 2024-04-25 1:02PM EDT | 165.00 | 13.60 | 16.70 | 19.10 | 0.00 | - | 3 | 82 | 31.66% |
| PSX240816P00170000 | 2024-04-12 11:15AM EDT | 170.00 | 13.50 | 20.20 | 22.60 | 0.00 | - | 4 | 592 | 30.82% |
| PSX240816P00175000 | 2024-04-11 1:34PM EDT | 175.00 | 16.10 | 24.00 | 27.50 | 0.00 | - | 2 | 27 | 34.27% |
| PSX240816P00180000 | 2024-04-05 10:51AM EDT | 180.00 | 15.30 | 27.30 | 31.80 | 0.00 | - | 1 | 49 | 35.00% |
© 2024 Yahoo. All rights reserved.