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
67,857.97 -604.97 (-0.88%) CMC Crypto 200
1,462.35 -22.35 (-1.51%)
Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:160.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240531C00160000 | 2024-05-20 3:25PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240607C00160000 | 2024-05-28 2:07PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PSX240614C00160000 | 2024-05-14 9:51AM EDT | 2024-06-14 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240621C00160000 | 2024-05-28 11:44AM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSX240628C00160000 | 2024-05-28 9:32AM EDT | 2024-06-28 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX240719C00160000 | 2024-05-28 3:55PM EDT | 2024-07-19 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PSX240816C00160000 | 2024-05-28 9:30AM EDT | 2024-08-16 | 1.90 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| PSX240920C00160000 | 2024-05-23 3:49PM EDT | 2024-09-20 | 2.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| PSX241115C00160000 | 2024-05-16 3:23PM EDT | 2024-11-15 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PSX241220C00160000 | 2024-05-28 12:16PM EDT | 2024-12-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX250117C00160000 | 2024-05-23 11:01AM EDT | 2025-01-17 | 6.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PSX250620C00160000 | 2024-05-24 12:57PM EDT | 2025-06-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PSX260116C00160000 | 2024-05-13 12:10PM EDT | 2026-01-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240531P00160000 | 2024-04-16 9:58AM EDT | 2024-05-31 | 6.82 | 14.50 | 16.60 | 0.00 | - | 1 | 1 | 0.00% |
| PSX240607P00160000 | 2024-05-17 1:50PM EDT | 2024-06-07 | 13.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX240621P00160000 | 2024-05-21 9:35AM EDT | 2024-06-21 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240719P00160000 | 2024-05-21 3:52PM EDT | 2024-07-19 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240816P00160000 | 2024-05-21 10:44AM EDT | 2024-08-16 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240920P00160000 | 2024-05-24 9:30AM EDT | 2024-09-20 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX241115P00160000 | 2024-05-28 1:40PM EDT | 2024-11-15 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX241220P00160000 | 2024-05-22 3:25PM EDT | 2024-12-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX250117P00160000 | 2024-05-28 1:56PM EDT | 2025-01-17 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX250620P00160000 | 2024-04-26 9:40AM EDT | 2025-06-20 | 20.45 | 23.90 | 26.40 | 0.00 | - | 1 | 8 | 26.40% |
| PSX260116P00160000 | 2024-04-22 11:28AM EDT | 2026-01-16 | 22.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.