Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,081.22 -34.95 (-0.68%) Dow
38,072.90 -313.19 (-0.82%) Nasdaq
15,853.46 -129.62 (-0.81%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,302.90 -36.17 (-2.70%)
Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240920C00090000 | 2024-03-26 2:14PM EDT | 90.00 | 67.20 | 65.30 | 70.00 | 0.00 | - | 30 | 100 | 111.54% |
| PSX240920C00105000 | 2024-04-23 12:16PM EDT | 105.00 | 53.42 | 40.30 | 44.10 | 0.00 | - | - | 71 | 48.71% |
| PSX240920C00110000 | 2024-04-22 3:36PM EDT | 110.00 | 48.75 | 37.20 | 38.20 | 0.00 | - | 8 | 18 | 38.33% |
| PSX240920C00115000 | 2024-04-26 3:10PM EDT | 115.00 | 38.17 | 32.40 | 33.70 | 0.00 | - | 1 | 109 | 36.63% |
| PSX240920C00120000 | 2024-03-22 9:30AM EDT | 120.00 | 42.00 | 35.20 | 38.00 | 0.00 | - | 6 | 18 | 62.75% |
| PSX240920C00125000 | 2024-04-18 10:02AM EDT | 125.00 | 33.10 | 23.50 | 25.10 | 0.00 | - | 10 | 25 | 33.26% |
| PSX240920C00130000 | 2024-04-04 11:54AM EDT | 130.00 | 45.95 | 20.50 | 20.80 | 0.00 | - | 2 | 5 | 30.70% |
| PSX240920C00135000 | 2024-04-26 10:52AM EDT | 135.00 | 20.62 | 16.90 | 17.50 | 0.00 | - | 1 | 45 | 30.75% |
| PSX240920C00140000 | 2024-04-02 10:29AM EDT | 140.00 | 31.35 | 13.70 | 14.40 | 0.00 | - | 3 | 22 | 30.34% |
| PSX240920C00145000 | 2024-04-29 10:44AM EDT | 145.00 | 13.70 | 10.90 | 11.20 | 0.00 | - | 4 | 46 | 28.68% |
| PSX240920C00150000 | 2024-04-30 10:32AM EDT | 150.00 | 8.80 | 8.50 | 8.70 | -2.05 | -18.89% | 20 | 103 | 27.97% |
| PSX240920C00155000 | 2024-04-30 10:31AM EDT | 155.00 | 6.90 | 6.40 | 6.80 | -1.90 | -21.59% | 3 | 79 | 27.91% |
| PSX240920C00160000 | 2024-04-30 10:39AM EDT | 160.00 | 5.10 | 4.90 | 5.10 | -1.90 | -27.14% | 5 | 191 | 27.44% |
| PSX240920C00165000 | 2024-04-30 9:54AM EDT | 165.00 | 4.40 | 3.60 | 3.80 | -0.60 | -12.00% | 11 | 203 | 27.20% |
| PSX240920C00170000 | 2024-04-24 3:08PM EDT | 170.00 | 3.30 | 2.60 | 2.80 | -3.40 | -50.75% | 10 | 144 | 27.05% |
| PSX240920C00175000 | 2024-04-26 3:38PM EDT | 175.00 | 2.03 | 1.90 | 2.05 | -1.08 | -34.73% | 1 | 142 | 27.00% |
| PSX240920C00180000 | 2024-04-26 10:23AM EDT | 180.00 | 2.25 | 1.35 | 1.50 | 0.00 | - | 2 | 87 | 27.05% |
| PSX240920C00185000 | 2024-04-09 12:55PM EDT | 185.00 | 5.43 | 0.95 | 1.10 | 0.00 | - | 10 | 45 | 27.17% |
| PSX240920C00190000 | 2024-04-19 12:41PM EDT | 190.00 | 2.20 | 0.65 | 0.75 | 0.00 | - | 28 | 89 | 26.89% |
| PSX240920C00195000 | 2024-04-30 9:36AM EDT | 195.00 | 0.70 | 0.45 | 0.55 | -2.88 | -80.45% | 1 | 43 | 27.12% |
| PSX240920C00200000 | 2024-04-18 2:03PM EDT | 200.00 | 1.05 | 0.30 | 0.40 | 0.00 | - | 1 | 474 | 27.30% |
| PSX240920C00210000 | 2024-04-10 12:57PM EDT | 210.00 | 1.65 | 0.15 | 0.25 | 0.00 | - | - | 2 | 28.37% |
| PSX240920C00230000 | 2024-04-10 12:57PM EDT | 230.00 | 0.63 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 31.79% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240920P00085000 | 2024-02-23 3:33PM EDT | 85.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 48.54% |
| PSX240920P00090000 | 2024-04-26 2:51PM EDT | 90.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 3 | 37.79% |
| PSX240920P00095000 | 2024-03-20 2:01PM EDT | 95.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 35.28% |
| PSX240920P00100000 | 2024-03-15 3:42PM EDT | 100.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 4 | 14 | 33.50% |
| PSX240920P00105000 | 2024-01-31 4:01PM EDT | 105.00 | 1.35 | 0.90 | 1.15 | 0.00 | - | 1 | 55 | 38.48% |
| PSX240920P00110000 | 2024-04-30 11:04AM EDT | 110.00 | 0.77 | 0.80 | 0.85 | +0.17 | +28.33% | 4 | 8 | 31.70% |
| PSX240920P00115000 | 2024-04-26 10:52AM EDT | 115.00 | 1.05 | 1.15 | 1.30 | 0.00 | - | 20 | 61 | 31.03% |
| PSX240920P00120000 | 2024-04-24 9:35AM EDT | 120.00 | 1.20 | 1.70 | 1.85 | 0.00 | - | 1 | 64 | 29.96% |
| PSX240920P00125000 | 2024-04-29 2:32PM EDT | 125.00 | 2.05 | 2.55 | 2.70 | 0.00 | - | 2 | 29 | 29.39% |
| PSX240920P00130000 | 2024-04-26 12:26PM EDT | 130.00 | 3.00 | 3.60 | 3.90 | 0.00 | - | 5 | 68 | 29.11% |
| PSX240920P00135000 | 2024-04-25 3:11PM EDT | 135.00 | 2.97 | 4.90 | 5.20 | 0.00 | - | 110 | 127 | 28.10% |
| PSX240920P00140000 | 2024-04-30 11:08AM EDT | 140.00 | 6.67 | 6.60 | 6.90 | +1.25 | +23.06% | 1 | 391 | 27.32% |
| PSX240920P00145000 | 2024-04-30 10:21AM EDT | 145.00 | 8.70 | 8.80 | 9.00 | +1.40 | +19.18% | 13 | 128 | 26.62% |
| PSX240920P00150000 | 2024-04-30 10:13AM EDT | 150.00 | 11.20 | 11.50 | 11.80 | +1.80 | +19.15% | 5 | 41 | 26.76% |
| PSX240920P00155000 | 2024-04-26 2:47PM EDT | 155.00 | 11.90 | 14.30 | 14.60 | 0.00 | - | 10 | 30 | 25.82% |
| PSX240920P00160000 | 2024-04-26 3:14PM EDT | 160.00 | 14.50 | 17.60 | 18.00 | 0.00 | - | 15 | 132 | 25.50% |
| PSX240920P00165000 | 2024-04-26 3:10PM EDT | 165.00 | 18.00 | 20.40 | 21.80 | 0.00 | - | 5 | 18 | 25.38% |
| PSX240920P00170000 | 2024-04-29 10:40AM EDT | 170.00 | 22.40 | 25.60 | 27.60 | 0.00 | - | 43 | 131 | 31.49% |
| PSX240920P00175000 | 2024-04-04 12:08PM EDT | 175.00 | 12.86 | 29.30 | 31.00 | 0.00 | - | 6 | 8 | 28.71% |
| PSX240920P00180000 | 2024-04-02 1:19PM EDT | 180.00 | 18.30 | 34.30 | 35.00 | 0.00 | - | - | 1 | 26.82% |
| PSX240920P00190000 | 2024-04-04 12:55PM EDT | 190.00 | 22.00 | 42.50 | 46.40 | 0.00 | - | 1 | 1 | 38.38% |
© 2024 Yahoo. All rights reserved.