Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,036.95 -1,257.51 (-1.96%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00100000 | 2024-04-19 10:33AM EDT | 2024-05-17 | 57.25 | 50.70 | 52.70 | 0.00 | - | 1 | 24 | 90.72% |
| PSX240621C00100000 | 2024-02-26 4:51PM EDT | 2024-06-21 | 51.53 | 58.30 | 61.10 | 0.00 | - | 7 | 92 | 138.01% |
| PSX240816C00100000 | 2023-12-22 10:59AM EDT | 2024-08-16 | 37.68 | 33.30 | 37.50 | 0.00 | - | 1 | 1 | 0.00% |
| PSX241220C00100000 | 2024-04-18 2:59PM EDT | 2024-12-20 | 54.95 | 50.90 | 54.40 | 0.00 | - | - | 1 | 45.93% |
| PSX250117C00100000 | 2024-04-26 3:07PM EDT | 2025-01-17 | 53.50 | 52.00 | 55.30 | -6.00 | -10.08% | 15 | 937 | 47.33% |
| PSX260116C00100000 | 2024-04-18 10:27AM EDT | 2026-01-16 | 60.10 | 54.10 | 57.10 | 0.00 | - | 5 | 49 | 35.26% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00100000 | 2024-03-18 2:15PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 94.82% |
| PSX240621P00100000 | 2024-04-23 12:43PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 2,151 | 51.27% |
| PSX240719P00100000 | 2024-04-02 10:04AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 4 | 50.00% |
| PSX240816P00100000 | 2024-04-26 3:59PM EDT | 2024-08-16 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 17 | 6 | 38.33% |
| PSX240920P00100000 | 2024-03-15 3:42PM EDT | 2024-09-20 | 0.40 | 0.20 | 0.35 | 0.00 | - | 4 | 14 | 35.43% |
| PSX241220P00100000 | 2024-04-15 1:49PM EDT | 2024-12-20 | 0.85 | 0.85 | 1.05 | 0.00 | - | 1 | 37 | 34.72% |
| PSX250117P00100000 | 2024-04-26 9:54AM EDT | 2025-01-17 | 1.20 | 1.10 | 1.25 | -0.05 | -4.00% | 3 | 972 | 34.22% |
| PSX250620P00100000 | 2024-04-23 11:21AM EDT | 2025-06-20 | 2.20 | 1.35 | 2.70 | 0.00 | - | 2 | 13 | 33.53% |
| PSX260116P00100000 | 2024-04-26 12:24PM EDT | 2026-01-16 | 4.15 | 3.80 | 4.40 | +0.53 | +14.64% | 2 | 81 | 32.12% |
© 2024 Yahoo. All rights reserved.