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
63,765.12 -734.85 (-1.14%) CMC Crypto 200
1,327.80 -68.73 (-4.92%)
Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00105000 | 2024-04-23 12:16PM EDT | 2024-05-17 | 53.08 | 45.70 | 47.90 | 0.00 | - | 71 | 43 | 85.84% |
| PSX240621C00105000 | 2024-04-09 10:09AM EDT | 2024-06-21 | 63.26 | 45.50 | 48.50 | 0.00 | - | 10 | 154 | 56.91% |
| PSX241220C00105000 | 2024-02-13 1:13PM EDT | 2024-12-20 | 43.33 | 50.00 | 53.50 | 0.00 | - | - | 1 | 51.30% |
| PSX250117C00105000 | 2024-04-26 11:11AM EDT | 2025-01-17 | 48.00 | 47.50 | 50.70 | -7.00 | -12.73% | 4 | 98 | 44.71% |
| PSX250620C00105000 | 2024-03-01 10:39AM EDT | 2025-06-20 | 45.45 | 61.30 | 64.40 | 0.00 | - | 2 | 2 | 65.51% |
| PSX260116C00105000 | 2024-03-27 9:30AM EDT | 2026-01-16 | 59.20 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00105000 | 2024-04-15 1:47PM EDT | 2024-05-17 | 0.43 | 0.00 | 0.50 | 0.00 | - | 18 | 551 | 79.39% |
| PSX240621P00105000 | 2024-04-23 12:41PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 1,177 | 42.38% |
| PSX240816P00105000 | 2024-04-04 12:13PM EDT | 2024-08-16 | 0.15 | 0.20 | 0.35 | 0.00 | - | 1 | 8 | 36.43% |
| PSX240920P00105000 | 2024-01-31 4:01PM EDT | 2024-09-20 | 1.35 | 0.90 | 1.15 | 0.00 | - | 1 | 55 | 40.77% |
| PSX241115P00105000 | 2024-04-18 2:13PM EDT | 2024-11-15 | 1.05 | 0.85 | 1.00 | 0.00 | - | 3 | 9 | 33.56% |
| PSX241220P00105000 | 2024-04-11 3:40PM EDT | 2024-12-20 | 0.95 | 1.20 | 1.35 | 0.00 | - | 1 | 136 | 33.34% |
| PSX250117P00105000 | 2024-04-26 9:54AM EDT | 2025-01-17 | 1.60 | 1.50 | 1.70 | +0.08 | +5.26% | 3 | 194 | 33.50% |
| PSX250620P00105000 | 2024-04-26 12:49PM EDT | 2025-06-20 | 3.13 | 2.95 | 5.30 | +0.03 | +0.97% | 2 | 26 | 38.53% |
| PSX260116P00105000 | 2024-04-10 11:14AM EDT | 2026-01-16 | 4.10 | 4.70 | 5.20 | 0.00 | - | 3 | 24 | 31.23% |
© 2024 Yahoo. All rights reserved.