Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
62,277.95 +34.58 (+0.06%) CMC Crypto 200
885.54 0.00 (0.00%)
Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240419C00090000 | 2024-02-15 3:31PM EDT | 90.00 | 56.40 | 67.50 | 71.80 | 0.00 | - | 1 | 0 | 587.40% |
| PSX240419C00105000 | 2024-03-11 11:06AM EDT | 105.00 | 42.57 | 59.50 | 62.10 | 0.00 | - | 1 | 1 | 715.14% |
| PSX240419C00110000 | 2024-02-05 2:20PM EDT | 110.00 | 36.46 | 36.20 | 39.20 | 0.00 | - | - | 1 | 0.00% |
| PSX240419C00115000 | 2024-03-18 10:04AM EDT | 115.00 | 43.40 | 41.70 | 43.90 | 0.00 | - | 1 | 243 | 258.59% |
| PSX240419C00120000 | 2024-02-26 1:30PM EDT | 120.00 | 30.15 | 37.70 | 40.10 | 0.00 | - | 1 | 9 | 300.29% |
| PSX240419C00125000 | 2024-04-12 9:35AM EDT | 125.00 | 41.72 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| PSX240419C00130000 | 2024-04-05 11:13AM EDT | 130.00 | 42.03 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| PSX240419C00135000 | 2024-04-15 2:26PM EDT | 135.00 | 25.76 | 0.00 | 0.00 | 0.00 | - | 6 | 152 | 0.00% |
| PSX240419C00140000 | 2024-04-17 12:45PM EDT | 140.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 26 | 1,210 | 0.00% |
| PSX240419C00142000 | 2024-04-12 2:12PM EDT | 142.00 | 22.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PSX240419C00144000 | 2024-04-16 9:32AM EDT | 144.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| PSX240419C00145000 | 2024-04-17 3:40PM EDT | 145.00 | 12.26 | 0.00 | 0.00 | 0.00 | - | 2 | 773 | 0.00% |
| PSX240419C00147000 | 2024-04-02 10:07AM EDT | 147.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PSX240419C00149000 | 2024-04-09 10:20AM EDT | 149.00 | 18.63 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| PSX240419C00150000 | 2024-04-17 2:40PM EDT | 150.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 15 | 692 | 0.00% |
| PSX240419C00152500 | 2024-04-10 11:32AM EDT | 152.50 | 13.01 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| PSX240419C00155000 | 2024-04-17 2:29PM EDT | 155.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 16 | 499 | 0.00% |
| PSX240419C00157500 | 2024-04-17 3:58PM EDT | 157.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 60 | 131 | 0.78% |
| PSX240419C00160000 | 2024-04-17 3:54PM EDT | 160.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 131 | 844 | 6.25% |
| PSX240419C00162500 | 2024-04-17 3:26PM EDT | 162.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 38 | 252 | 12.50% |
| PSX240419C00165000 | 2024-04-17 1:35PM EDT | 165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 540 | 12.50% |
| PSX240419C00167500 | 2024-04-17 1:47PM EDT | 167.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 39 | 253 | 25.00% |
| PSX240419C00170000 | 2024-04-17 3:47PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 818 | 25.00% |
| PSX240419C00172500 | 2024-04-17 9:33AM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 25.00% |
| PSX240419C00175000 | 2024-04-17 1:57PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 448 | 25.00% |
| PSX240419C00177500 | 2024-04-17 2:09PM EDT | 177.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 50.00% |
| PSX240419C00180000 | 2024-04-16 9:57AM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 50.00% |
| PSX240419C00182500 | 2024-04-08 9:47AM EDT | 182.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| PSX240419C00185000 | 2024-04-12 3:53PM EDT | 185.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| PSX240419C00187500 | 2024-04-05 11:02AM EDT | 187.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| PSX240419C00190000 | 2024-04-12 3:13PM EDT | 190.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PSX240419C00192500 | 2024-04-05 10:31AM EDT | 192.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240419P00070000 | 2024-01-24 11:19AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 423.44% |
| PSX240419P00080000 | 2024-01-22 4:40PM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 2 | 399.22% |
| PSX240419P00090000 | 2024-02-14 3:29PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 395.31% |
| PSX240419P00105000 | 2024-02-29 10:35AM EDT | 105.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 247 | 298.44% |
| PSX240419P00110000 | 2024-03-15 11:07AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 199.22% |
| PSX240419P00115000 | 2024-04-16 1:20PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 50.00% |
| PSX240419P00120000 | 2024-03-14 3:36PM EDT | 120.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 140 | 155.47% |
| PSX240419P00125000 | 2024-04-05 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 200 | 50.00% |
| PSX240419P00130000 | 2024-04-15 11:02AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 182 | 50.00% |
| PSX240419P00135000 | 2024-04-12 1:21PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 344 | 50.00% |
| PSX240419P00140000 | 2024-04-16 10:18AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 643 | 25.00% |
| PSX240419P00144000 | 2024-04-11 12:36PM EDT | 144.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| PSX240419P00145000 | 2024-04-16 12:49PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 499 | 25.00% |
| PSX240419P00146000 | 2024-04-05 3:23PM EDT | 146.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| PSX240419P00147000 | 2024-04-03 2:24PM EDT | 147.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 25.00% |
| PSX240419P00148000 | 2024-04-12 3:51PM EDT | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
| PSX240419P00149000 | 2024-04-17 9:55AM EDT | 149.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| PSX240419P00150000 | 2024-04-17 2:30PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 12.50% |
| PSX240419P00152500 | 2024-04-17 2:29PM EDT | 152.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 63 | 12.50% |
| PSX240419P00155000 | 2024-04-17 3:46PM EDT | 155.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 85 | 323 | 6.25% |
| PSX240419P00157500 | 2024-04-17 3:41PM EDT | 157.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 137 | 253 | 0.00% |
| PSX240419P00160000 | 2024-04-17 3:32PM EDT | 160.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 25 | 1,659 | 0.00% |
| PSX240419P00162500 | 2024-04-17 12:12PM EDT | 162.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 95 | 207 | 0.00% |
| PSX240419P00165000 | 2024-04-17 2:41PM EDT | 165.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 0.00% |
| PSX240419P00167500 | 2024-04-17 1:20PM EDT | 167.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| PSX240419P00170000 | 2024-04-17 2:30PM EDT | 170.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 49 | 9 | 0.00% |
| PSX240419P00172500 | 2024-04-12 11:46AM EDT | 172.50 | 8.58 | 0.00 | 0.00 | 0.00 | - | 7 | 1 | 0.00% |
| PSX240419P00175000 | 2024-04-17 1:50PM EDT | 175.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 48 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.