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
66,864.51 +1,465.17 (+2.24%) CMC Crypto 200
1,350.62 -23.22 (-1.67%)
Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00135000 | 2024-05-16 3:19PM EDT | 2024-05-17 | 10.25 | 11.80 | 14.30 | +0.55 | +5.67% | 3 | 5 | 161.72% |
| PSX240524C00135000 | 2024-05-01 10:20AM EDT | 2024-05-24 | 8.30 | 11.90 | 12.60 | 0.00 | - | 2 | 1 | 47.12% |
| PSX240614C00135000 | 2024-05-15 1:14PM EDT | 2024-06-14 | 11.34 | 11.10 | 14.70 | 0.00 | - | 9 | 11 | 44.69% |
| PSX240621C00135000 | 2024-05-17 2:47PM EDT | 2024-06-21 | 13.65 | 13.00 | 15.40 | +1.96 | +16.77% | 1 | 562 | 45.00% |
| PSX240719C00135000 | 2024-05-16 1:34PM EDT | 2024-07-19 | 12.75 | 13.60 | 15.00 | 0.00 | - | 1 | 26 | 31.67% |
| PSX240816C00135000 | 2024-05-16 12:04PM EDT | 2024-08-16 | 16.46 | 16.10 | 17.00 | +1.76 | +11.97% | 3 | 150 | 34.74% |
| PSX240920C00135000 | 2024-05-14 10:14AM EDT | 2024-09-20 | 14.12 | 17.00 | 19.10 | 0.00 | - | 26 | 87 | 36.59% |
| PSX241115C00135000 | 2024-05-13 1:02PM EDT | 2024-11-15 | 17.80 | 18.00 | 19.90 | 0.00 | - | 7 | 54 | 32.65% |
| PSX241220C00135000 | 2024-05-07 1:40PM EDT | 2024-12-20 | 19.10 | 20.20 | 20.60 | 0.00 | - | 1 | 111 | 31.64% |
| PSX250117C00135000 | 2024-05-08 11:10AM EDT | 2025-01-17 | 21.70 | 21.30 | 22.40 | 0.00 | - | 1 | 335 | 33.94% |
| PSX250620C00135000 | 2024-05-16 3:44PM EDT | 2025-06-20 | 23.65 | 25.00 | 25.80 | 0.00 | - | 2 | 35 | 32.69% |
| PSX260116C00135000 | 2024-05-17 12:20PM EDT | 2026-01-16 | 28.70 | 29.10 | 29.90 | +0.86 | +3.09% | 1 | 43 | 32.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00135000 | 2024-05-14 10:00AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.05 | 0.00 | - | 9 | 389 | 81.64% |
| PSX240524P00135000 | 2024-05-14 11:15AM EDT | 2024-05-24 | 0.33 | 0.00 | 0.10 | 0.00 | - | 20 | 24 | 32.42% |
| PSX240531P00135000 | 2024-05-16 10:41AM EDT | 2024-05-31 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 1 | 43 | 27.15% |
| PSX240607P00135000 | 2024-05-17 1:04PM EDT | 2024-06-07 | 0.35 | 0.15 | 0.35 | -0.21 | -37.50% | 1 | 20 | 25.59% |
| PSX240614P00135000 | 2024-05-17 2:38PM EDT | 2024-06-14 | 0.51 | 0.40 | 0.55 | -0.27 | -34.62% | 11 | 26 | 25.15% |
| PSX240621P00135000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 0.64 | 0.60 | 0.70 | -0.36 | -36.00% | 55 | 342 | 24.24% |
| PSX240719P00135000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 1.47 | 1.45 | 1.55 | -0.43 | -22.63% | 8 | 384 | 24.01% |
| PSX240816P00135000 | 2024-05-17 3:35PM EDT | 2024-08-16 | 2.42 | 2.40 | 2.55 | -0.53 | -17.97% | 56 | 133 | 24.79% |
| PSX240920P00135000 | 2024-05-17 1:43PM EDT | 2024-09-20 | 3.70 | 3.50 | 3.70 | -1.25 | -25.25% | 5 | 163 | 25.33% |
| PSX241115P00135000 | 2024-05-03 11:15AM EDT | 2024-11-15 | 7.73 | 5.00 | 7.20 | 0.00 | - | 1 | 4 | 30.98% |
| PSX241220P00135000 | 2024-04-29 12:08PM EDT | 2024-12-20 | 6.20 | 6.00 | 6.30 | 0.00 | - | 14 | 21 | 26.12% |
| PSX250117P00135000 | 2024-05-17 3:29PM EDT | 2025-01-17 | 6.85 | 6.70 | 7.10 | -3.25 | -32.18% | 103 | 367 | 26.49% |
| PSX250620P00135000 | 2024-04-29 12:06PM EDT | 2025-06-20 | 9.65 | 9.70 | 11.90 | 0.00 | - | 1 | 49 | 29.47% |
| PSX260116P00135000 | 2024-05-16 3:52PM EDT | 2026-01-16 | 13.81 | 13.00 | 13.40 | 0.00 | - | 154 | 245 | 26.04% |
© 2024 Yahoo. All rights reserved.