Singapore markets closed
Straits Times Index
3,309.21 -12.87 (-0.39%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
66,920.63 -2,416.55 (-3.49%) CMC Crypto 200
1,391.56 -50.07 (-3.47%)
Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240614C00150000 | 2024-06-10 11:38AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 108 | 25.00% |
| PSX240621C00150000 | 2024-06-10 2:48PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 19 | 1,669 | 12.50% |
| PSX240628C00150000 | 2024-06-10 2:30PM EDT | 2024-06-28 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 6.25% |
| PSX240705C00150000 | 2024-06-10 3:54PM EDT | 2024-07-05 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 6.25% |
| PSX240712C00150000 | 2024-06-07 11:39AM EDT | 2024-07-12 | 0.81 | 0.00 | 0.00 | 0.00 | - | 9 | 184 | 6.25% |
| PSX240719C00150000 | 2024-06-10 2:39PM EDT | 2024-07-19 | 1.17 | 0.00 | 0.00 | 0.00 | - | 39 | 675 | 6.25% |
| PSX240726C00150000 | 2024-06-10 3:11PM EDT | 2024-07-26 | 1.49 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 6.25% |
| PSX240816C00150000 | 2024-06-10 3:20PM EDT | 2024-08-16 | 2.55 | 0.00 | 0.00 | 0.00 | - | 35 | 328 | 3.13% |
| PSX240920C00150000 | 2024-06-10 11:55AM EDT | 2024-09-20 | 3.72 | 0.00 | 0.00 | 0.00 | - | 10 | 213 | 3.13% |
| PSX241115C00150000 | 2024-06-07 2:42PM EDT | 2024-11-15 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 3.13% |
| PSX241220C00150000 | 2024-06-06 3:29PM EDT | 2024-12-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 3.13% |
| PSX250117C00150000 | 2024-06-10 2:52PM EDT | 2025-01-17 | 8.02 | 0.00 | 0.00 | 0.00 | - | 5 | 640 | 3.13% |
| PSX250620C00150000 | 2024-06-03 3:35PM EDT | 2025-06-20 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 1.56% |
| PSX260116C00150000 | 2024-06-07 10:15AM EDT | 2026-01-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 1.56% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240614P00150000 | 2024-05-31 9:45AM EDT | 2024-06-14 | 9.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240621P00150000 | 2024-06-06 12:24PM EDT | 2024-06-21 | 12.51 | 0.00 | 0.00 | 0.00 | - | 3 | 350 | 0.00% |
| PSX240628P00150000 | 2024-05-20 1:30PM EDT | 2024-06-28 | 7.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PSX240719P00150000 | 2024-06-07 1:01PM EDT | 2024-07-19 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 0.00% |
| PSX240816P00150000 | 2024-06-06 10:32AM EDT | 2024-08-16 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| PSX240920P00150000 | 2024-06-10 10:43AM EDT | 2024-09-20 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| PSX241115P00150000 | 2024-05-28 1:31PM EDT | 2024-11-15 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| PSX241220P00150000 | 2024-06-10 10:10AM EDT | 2024-12-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| PSX250117P00150000 | 2024-06-10 11:08AM EDT | 2025-01-17 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| PSX250620P00150000 | 2024-05-21 3:52PM EDT | 2025-06-20 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| PSX260116P00150000 | 2024-05-31 11:04AM EDT | 2026-01-16 | 22.18 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
© 2024 Yahoo. All rights reserved.