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
1,274.03 -65.04 (-4.86%)
Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX241220C00100000 | 2024-04-18 2:59PM EDT | 100.00 | 54.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PSX241220C00105000 | 2024-02-13 1:13PM EDT | 105.00 | 43.33 | 50.00 | 53.50 | 0.00 | - | - | 1 | 51.20% |
| PSX241220C00110000 | 2024-02-14 1:44PM EDT | 110.00 | 37.87 | 50.50 | 53.60 | 0.00 | - | 5 | 10 | 63.82% |
| PSX241220C00115000 | 2024-03-28 3:29PM EDT | 115.00 | 51.50 | 38.90 | 40.00 | 0.00 | - | 4 | 14 | 36.07% |
| PSX241220C00120000 | 2024-03-20 1:08PM EDT | 120.00 | 42.02 | 38.70 | 39.30 | 0.00 | - | 1 | 0 | 45.61% |
| PSX241220C00125000 | 2024-04-09 9:59AM EDT | 125.00 | 46.87 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| PSX241220C00130000 | 2024-04-01 1:19PM EDT | 130.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| PSX241220C00135000 | 2024-04-17 12:04PM EDT | 135.00 | 29.84 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
| PSX241220C00140000 | 2024-04-15 9:51AM EDT | 140.00 | 32.08 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| PSX241220C00145000 | 2024-04-18 11:22AM EDT | 145.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| PSX241220C00150000 | 2024-04-29 2:26PM EDT | 150.00 | 14.43 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 0.00% |
| PSX241220C00155000 | 2024-04-29 12:05PM EDT | 155.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.78% |
| PSX241220C00160000 | 2024-04-26 1:33PM EDT | 160.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 1.56% |
| PSX241220C00165000 | 2024-04-29 12:08PM EDT | 165.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 3.13% |
| PSX241220C00170000 | 2024-04-29 3:55PM EDT | 170.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 3.13% |
| PSX241220C00175000 | 2024-04-29 3:01PM EDT | 175.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 25 | 32 | 3.13% |
| PSX241220C00180000 | 2024-04-03 2:16PM EDT | 180.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 13 | 53 | 6.25% |
| PSX241220C00185000 | 2024-04-03 12:05PM EDT | 185.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
| PSX241220C00190000 | 2024-04-19 2:28PM EDT | 190.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 12 | 129 | 6.25% |
| PSX241220C00195000 | 2024-04-24 11:55AM EDT | 195.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 2 | 1,139 | 6.25% |
| PSX241220C00200000 | 2024-04-26 2:50PM EDT | 200.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 1,316 | 6.25% |
| PSX241220C00210000 | 2024-04-19 12:58PM EDT | 210.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 6.25% |
| PSX241220C00220000 | 2024-04-18 3:31PM EDT | 220.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 16 | 12.50% |
| PSX241220C00230000 | 2024-03-18 12:47PM EDT | 230.00 | 1.00 | 0.90 | 1.15 | 0.00 | - | - | 4 | 32.65% |
| PSX241220C00250000 | 2024-04-05 1:22PM EDT | 250.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX241220P00075000 | 2024-03-07 4:04PM EDT | 75.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 3 | 13 | 46.48% |
| PSX241220P00080000 | 2024-03-20 10:45AM EDT | 80.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 2 | 5 | 39.89% |
| PSX241220P00085000 | 2024-01-24 1:34PM EDT | 85.00 | 1.10 | 0.45 | 0.65 | 0.00 | - | - | 3 | 41.80% |
| PSX241220P00090000 | 2024-02-27 4:58PM EDT | 90.00 | 0.80 | 0.30 | 0.45 | 0.00 | - | - | 3 | 35.67% |
| PSX241220P00095000 | 2024-04-26 10:04AM EDT | 95.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| PSX241220P00100000 | 2024-04-29 1:51PM EDT | 100.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 12.50% |
| PSX241220P00105000 | 2024-04-11 3:40PM EDT | 105.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 12.50% |
| PSX241220P00110000 | 2024-04-26 2:26PM EDT | 110.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 6.25% |
| PSX241220P00115000 | 2024-04-04 2:28PM EDT | 115.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| PSX241220P00120000 | 2024-04-05 1:28PM EDT | 120.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| PSX241220P00125000 | 2024-04-08 3:44PM EDT | 125.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 15 | 40 | 6.25% |
| PSX241220P00130000 | 2024-04-29 12:05PM EDT | 130.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 3.13% |
| PSX241220P00135000 | 2024-04-29 12:08PM EDT | 135.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 14 | 21 | 3.13% |
| PSX241220P00140000 | 2024-04-22 1:41PM EDT | 140.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 3.13% |
| PSX241220P00145000 | 2024-04-18 1:19PM EDT | 145.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 28 | 46 | 1.56% |
| PSX241220P00150000 | 2024-04-29 10:04AM EDT | 150.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.39% |
| PSX241220P00155000 | 2024-04-26 10:21AM EDT | 155.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 10 | 71 | 0.00% |
| PSX241220P00160000 | 2024-04-18 2:44PM EDT | 160.00 | 17.07 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| PSX241220P00165000 | 2024-04-05 12:09PM EDT | 165.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PSX241220P00170000 | 2024-04-03 2:32PM EDT | 170.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PSX241220P00175000 | 2024-04-23 2:36PM EDT | 175.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PSX241220P00180000 | 2024-04-03 2:15PM EDT | 180.00 | 18.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PSX241220P00185000 | 2024-04-03 10:20AM EDT | 185.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.