Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,774.16 -471.19 (-0.69%) CMC Crypto 200
1,462.99 -21.70 (-1.46%)
Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:145.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240531C00145000 | 2024-05-28 2:10PM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 63 | 196 | 6.25% |
| PSX240607C00145000 | 2024-05-28 3:33PM EDT | 2024-06-07 | 1.50 | 0.00 | 0.00 | 0.00 | - | 26 | 79 | 3.13% |
| PSX240614C00145000 | 2024-05-28 2:39PM EDT | 2024-06-14 | 1.97 | 0.00 | 0.00 | 0.00 | - | 6 | 246 | 1.56% |
| PSX240621C00145000 | 2024-05-28 3:56PM EDT | 2024-06-21 | 2.80 | 0.00 | 0.00 | 0.00 | - | 13 | 1,276 | 1.56% |
| PSX240628C00145000 | 2024-05-28 3:40PM EDT | 2024-06-28 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 1.56% |
| PSX240719C00145000 | 2024-05-28 3:17PM EDT | 2024-07-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 58 | 743 | 0.78% |
| PSX240816C00145000 | 2024-05-28 3:16PM EDT | 2024-08-16 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 522 | 0.78% |
| PSX240920C00145000 | 2024-05-28 9:52AM EDT | 2024-09-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.78% |
| PSX241115C00145000 | 2024-05-28 10:15AM EDT | 2024-11-15 | 10.40 | 0.00 | 0.00 | 0.00 | - | 4 | 123 | 0.78% |
| PSX241220C00145000 | 2024-05-24 9:30AM EDT | 2024-12-20 | 11.25 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 0.39% |
| PSX250117C00145000 | 2024-05-28 2:55PM EDT | 2025-01-17 | 12.31 | 0.00 | 0.00 | 0.00 | - | 11 | 596 | 0.39% |
| PSX250620C00145000 | 2024-05-20 1:12PM EDT | 2025-06-20 | 17.80 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 0.39% |
| PSX260116C00145000 | 2024-05-23 12:16PM EDT | 2026-01-16 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 145 | 0.39% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240531P00145000 | 2024-05-28 11:16AM EDT | 2024-05-31 | 2.58 | 0.00 | 0.00 | 0.00 | - | 7 | 121 | 0.00% |
| PSX240607P00145000 | 2024-05-28 11:16AM EDT | 2024-06-07 | 3.33 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 0.00% |
| PSX240614P00145000 | 2024-05-28 9:30AM EDT | 2024-06-14 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| PSX240621P00145000 | 2024-05-28 11:09AM EDT | 2024-06-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 910 | 0.00% |
| PSX240628P00145000 | 2024-05-28 9:30AM EDT | 2024-06-28 | 4.77 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| PSX240719P00145000 | 2024-05-28 2:01PM EDT | 2024-07-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 423 | 0.00% |
| PSX240816P00145000 | 2024-05-23 11:03AM EDT | 2024-08-16 | 7.45 | 0.00 | 0.00 | 0.00 | - | 4 | 500 | 0.00% |
| PSX240920P00145000 | 2024-05-24 3:32PM EDT | 2024-09-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 8 | 146 | 0.00% |
| PSX241115P00145000 | 2024-05-28 3:02PM EDT | 2024-11-15 | 10.60 | 0.00 | 0.00 | 0.00 | - | 7 | 101 | 0.00% |
| PSX241220P00145000 | 2024-05-24 9:30AM EDT | 2024-12-20 | 11.90 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 0.00% |
| PSX250117P00145000 | 2024-05-24 1:49PM EDT | 2025-01-17 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
| PSX250620P00145000 | 2024-05-06 12:45PM EDT | 2025-06-20 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| PSX260116P00145000 | 2024-05-20 1:29PM EDT | 2026-01-16 | 18.40 | 0.00 | 0.00 | 0.00 | - | 5 | 210 | 0.00% |
© 2024 Yahoo. All rights reserved.