Singapore markets open in 10 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) 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
69,405.54 -60.93 (-0.09%) CMC Crypto 200
1,440.46 -6.21 (-0.43%)
Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240614C00155000 | 2024-06-06 9:35AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.45 | 0.00 | - | 6 | 42 | 67.58% |
| PSX240621C00155000 | 2024-06-10 3:49PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 2 | 0 | 37.70% |
| PSX240628C00155000 | 2024-06-03 11:35AM EDT | 2024-06-28 | 0.39 | 0.05 | 0.35 | 0.00 | - | 17 | 33 | 35.11% |
| PSX240705C00155000 | 2024-06-10 3:54PM EDT | 2024-07-05 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 5 | 23 | 27.64% |
| PSX240712C00155000 | 2024-06-10 2:25PM EDT | 2024-07-12 | 0.40 | 0.25 | 0.40 | -0.05 | -11.11% | 10 | 17 | 27.15% |
| PSX240719C00155000 | 2024-06-10 3:51PM EDT | 2024-07-19 | 0.50 | 0.45 | 0.55 | -0.03 | -5.66% | 41 | 1,075 | 26.64% |
| PSX240816C00155000 | 2024-06-10 11:38AM EDT | 2024-08-16 | 1.55 | 1.35 | 1.55 | -0.05 | -3.13% | 6 | 239 | 27.86% |
| PSX240920C00155000 | 2024-06-10 2:07PM EDT | 2024-09-20 | 2.55 | 2.25 | 2.45 | +0.20 | +8.51% | 3 | 169 | 26.89% |
| PSX241115C00155000 | 2024-06-05 1:59PM EDT | 2024-11-15 | 4.00 | 4.20 | 5.40 | -0.47 | -10.51% | 10 | 75 | 31.28% |
| PSX241220C00155000 | 2024-06-07 2:31PM EDT | 2024-12-20 | 5.45 | 3.70 | 5.30 | 0.00 | - | 1 | 57 | 28.02% |
| PSX250117C00155000 | 2024-06-07 10:20AM EDT | 2025-01-17 | 6.00 | 5.90 | 6.10 | 0.00 | - | 4 | 352 | 28.24% |
| PSX250620C00155000 | 2024-06-07 10:34AM EDT | 2025-06-20 | 10.20 | 9.60 | 10.20 | 0.00 | - | 2 | 0 | 29.41% |
| PSX260116C00155000 | 2024-06-06 11:14AM EDT | 2026-01-16 | 13.50 | 12.30 | 15.70 | 0.00 | - | 1 | 108 | 31.53% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240614P00155000 | 2024-06-05 10:57AM EDT | 2024-06-14 | 18.10 | 16.60 | 17.30 | 0.00 | - | 300 | 0 | 54.88% |
| PSX240621P00155000 | 2024-06-10 9:39AM EDT | 2024-06-21 | 17.00 | 15.20 | 17.90 | -1.00 | -5.56% | 257 | 43 | 59.81% |
| PSX240628P00155000 | 2024-05-16 9:43AM EDT | 2024-06-28 | 11.47 | 15.40 | 17.90 | 0.00 | - | - | 1 | 46.75% |
| PSX240719P00155000 | 2024-06-10 10:16AM EDT | 2024-07-19 | 16.65 | 15.70 | 17.40 | -1.05 | -5.93% | 1 | 138 | 26.27% |
| PSX240816P00155000 | 2024-06-07 2:50PM EDT | 2024-08-16 | 16.79 | 16.30 | 17.90 | 0.00 | - | 1 | 144 | 24.26% |
| PSX240920P00155000 | 2024-06-05 1:57PM EDT | 2024-09-20 | 18.75 | 18.00 | 20.10 | 0.00 | - | 1 | 51 | 30.26% |
| PSX241115P00155000 | 2024-05-22 2:53PM EDT | 2024-11-15 | 16.60 | 17.90 | 21.30 | 0.00 | - | 1 | 21 | 28.25% |
| PSX241220P00155000 | 2024-06-10 10:36AM EDT | 2024-12-20 | 20.20 | 20.00 | 20.80 | -0.10 | -0.49% | 1 | 103 | 24.11% |
| PSX250117P00155000 | 2024-06-07 12:55PM EDT | 2025-01-17 | 20.70 | 20.50 | 21.10 | 0.00 | - | 1 | 35 | 23.35% |
| PSX250620P00155000 | 2024-05-28 1:40PM EDT | 2025-06-20 | 20.85 | 22.70 | 23.90 | 0.00 | - | 1 | 12 | 23.48% |
| PSX260116P00155000 | 2024-05-17 12:52PM EDT | 2026-01-16 | 22.55 | 25.80 | 27.10 | 0.00 | - | 1 | 14 | 23.61% |
© 2024 Yahoo. All rights reserved.