Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,260.56 +1,488.22 (+2.26%) CMC Crypto 200
1,371.20 -2.64 (-0.19%)
Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Strike:110.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00110000 | 2024-05-16 3:13PM EDT | 2024-05-17 | 34.30 | 34.60 | 37.30 | 0.00 | - | 140 | 1 | 233.59% |
| PSX240621C00110000 | 2024-05-16 3:19PM EDT | 2024-06-21 | 35.45 | 35.10 | 37.90 | 0.00 | - | 7,560 | 0 | 58.06% |
| PSX240816C00110000 | 2024-05-14 9:38AM EDT | 2024-08-16 | 34.20 | 36.30 | 38.70 | 0.00 | - | 8 | 30 | 55.20% |
| PSX240920C00110000 | 2024-05-07 11:41AM EDT | 2024-09-20 | 36.16 | 36.20 | 38.50 | 0.00 | - | 12 | 30 | 45.83% |
| PSX241220C00110000 | 2024-05-16 10:53AM EDT | 2024-12-20 | 38.37 | 37.20 | 40.50 | 0.00 | - | 2 | 12 | 43.03% |
| PSX250117C00110000 | 2024-05-02 11:37AM EDT | 2025-01-17 | 36.94 | 38.50 | 39.40 | 0.00 | - | 2 | 221 | 36.50% |
| PSX250620C00110000 | 2024-04-30 3:50PM EDT | 2025-06-20 | 39.50 | 40.60 | 41.90 | 0.00 | - | 1 | 2 | 35.47% |
| PSX260116C00110000 | 2024-05-08 1:52PM EDT | 2026-01-16 | 44.50 | 43.60 | 44.50 | 0.00 | - | 2 | 104 | 33.90% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00110000 | 2024-04-26 3:34PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 147 | 212.50% |
| PSX240621P00110000 | 2024-05-06 11:51AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.10 | 0.00 | - | 20 | 648 | 42.19% |
| PSX240719P00110000 | 2024-04-02 10:04AM EDT | 2024-07-19 | 0.15 | 0.20 | 0.35 | 0.00 | - | 4 | 16 | 38.97% |
| PSX240816P00110000 | 2024-05-02 12:10PM EDT | 2024-08-16 | 0.52 | 0.20 | 0.35 | 0.00 | - | 20 | 42 | 32.52% |
| PSX240920P00110000 | 2024-05-01 12:35PM EDT | 2024-09-20 | 1.34 | 0.45 | 0.60 | 0.00 | - | 1 | 14 | 30.88% |
| PSX241115P00110000 | 2024-05-10 9:53AM EDT | 2024-11-15 | 1.30 | 1.00 | 1.15 | 0.00 | - | 5 | 14 | 30.03% |
| PSX241220P00110000 | 2024-05-01 11:45AM EDT | 2024-12-20 | 2.70 | 1.50 | 1.65 | 0.00 | - | 2 | 13 | 30.38% |
| PSX250117P00110000 | 2024-04-04 3:47PM EDT | 2025-01-17 | 1.42 | 2.55 | 2.70 | 0.00 | - | 1 | 998 | 33.34% |
| PSX250620P00110000 | 2024-04-26 11:03AM EDT | 2025-06-20 | 4.00 | 3.70 | 4.00 | 0.00 | - | 10 | 40 | 30.09% |
| PSX260116P00110000 | 2024-05-08 10:23AM EDT | 2026-01-16 | 6.30 | 5.90 | 6.50 | 0.00 | - | 75 | 100 | 29.77% |
© 2024 Yahoo. All rights reserved.