Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,306.08 -33.15 (-0.40%) Bitcoin USD
67,243.28 -1,518.22 (-2.21%) CMC Crypto 200
1,418.59 -49.51 (-3.37%)
Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
Strike:125.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524C00125000 | 2024-05-16 3:53PM EDT | 2024-05-24 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| PSX240621C00125000 | 2024-05-16 3:12PM EDT | 2024-06-21 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1,505 | 3 | 0.00% |
| PSX240719C00125000 | 2024-05-23 9:54AM EDT | 2024-07-19 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| PSX240816C00125000 | 2024-05-20 9:49AM EDT | 2024-08-16 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| PSX240920C00125000 | 2024-05-20 1:58PM EDT | 2024-09-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| PSX241115C00125000 | 2024-05-15 12:04PM EDT | 2024-11-15 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| PSX241220C00125000 | 2024-04-09 9:59AM EDT | 2024-12-20 | 46.87 | 27.40 | 28.90 | 0.00 | - | 1 | 13 | 43.71% |
| PSX250117C00125000 | 2024-05-22 3:42PM EDT | 2025-01-17 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 360 | 0.00% |
| PSX250620C00125000 | 2024-05-15 2:17PM EDT | 2025-06-20 | 30.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| PSX260116C00125000 | 2024-05-16 11:09AM EDT | 2026-01-16 | 33.87 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240531P00125000 | 2024-04-30 3:18PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| PSX240607P00125000 | 2024-05-20 11:06AM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 39 | 12.50% |
| PSX240614P00125000 | 2024-05-22 10:32AM EDT | 2024-06-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| PSX240621P00125000 | 2024-05-21 11:16AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 203 | 12.50% |
| PSX240719P00125000 | 2024-05-23 2:20PM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 20 | 137 | 6.25% |
| PSX240816P00125000 | 2024-05-23 10:56AM EDT | 2024-08-16 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 6.25% |
| PSX240920P00125000 | 2024-05-20 12:05PM EDT | 2024-09-20 | 1.91 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 6.25% |
| PSX241115P00125000 | 2024-05-23 10:07AM EDT | 2024-11-15 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| PSX241220P00125000 | 2024-05-22 2:32PM EDT | 2024-12-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 110 | 152 | 3.13% |
| PSX250117P00125000 | 2024-05-20 1:04PM EDT | 2025-01-17 | 4.76 | 0.00 | 0.00 | 0.00 | - | 41 | 404 | 3.13% |
| PSX250620P00125000 | 2024-05-20 12:15PM EDT | 2025-06-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 64 | 239 | 3.13% |
| PSX260116P00125000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 3.13% |
© 2024 Yahoo. All rights reserved.