Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,284.71 -54.36 (-4.05%)
Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX241115C00090000 | 2024-04-10 11:32AM EDT | 90.00 | 76.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX241115C00115000 | 2024-04-26 11:03AM EDT | 115.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX241115C00120000 | 2024-04-10 12:23PM EDT | 120.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX241115C00125000 | 2024-04-02 10:16AM EDT | 125.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX241115C00130000 | 2024-04-18 9:37AM EDT | 130.00 | 31.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX241115C00135000 | 2024-03-18 12:35PM EDT | 135.00 | 30.35 | 27.40 | 29.70 | 0.00 | - | - | 1 | 48.45% |
| PSX241115C00140000 | 2024-04-29 10:00AM EDT | 140.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX241115C00145000 | 2024-04-12 11:59AM EDT | 145.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PSX241115C00150000 | 2024-04-04 12:47PM EDT | 150.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX241115C00155000 | 2024-04-26 1:05PM EDT | 155.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| PSX241115C00160000 | 2024-04-29 11:09AM EDT | 160.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| PSX241115C00165000 | 2024-04-24 11:45AM EDT | 165.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX241115C00170000 | 2024-04-29 11:50AM EDT | 170.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX241115C00175000 | 2024-04-25 9:47AM EDT | 175.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX241115C00180000 | 2024-04-15 1:49PM EDT | 180.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| PSX241115C00185000 | 2024-04-19 10:02AM EDT | 185.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX241115C00190000 | 2024-04-26 9:57AM EDT | 190.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX241115C00195000 | 2024-04-12 11:11AM EDT | 195.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PSX241115C00200000 | 2024-04-11 10:09AM EDT | 200.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| PSX241115C00210000 | 2024-04-16 2:46PM EDT | 210.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX241115C00250000 | 2024-04-04 9:43AM EDT | 250.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX241115P00080000 | 2024-04-09 2:10PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PSX241115P00105000 | 2024-04-18 2:13PM EDT | 105.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PSX241115P00110000 | 2024-04-26 12:25PM EDT | 110.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSX241115P00115000 | 2024-04-26 9:46AM EDT | 115.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX241115P00120000 | 2024-04-29 2:14PM EDT | 120.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PSX241115P00125000 | 2024-04-26 11:53AM EDT | 125.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX241115P00130000 | 2024-04-29 10:38AM EDT | 130.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX241115P00135000 | 2024-04-26 1:42PM EDT | 135.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX241115P00140000 | 2024-04-18 1:47PM EDT | 140.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| PSX241115P00145000 | 2024-04-26 10:01AM EDT | 145.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PSX241115P00150000 | 2024-04-26 3:52PM EDT | 150.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| PSX241115P00155000 | 2024-04-29 12:54PM EDT | 155.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PSX241115P00160000 | 2024-04-18 1:15PM EDT | 160.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX241115P00165000 | 2024-04-04 9:33AM EDT | 165.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX241115P00170000 | 2024-04-01 1:54PM EDT | 170.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX241115P00175000 | 2024-04-03 3:35PM EDT | 175.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX241115P00190000 | 2024-04-04 12:46PM EDT | 190.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.