Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,944.54 +795.66 (+1.26%) CMC Crypto 200
1,375.16 +62.53 (+4.75%)
Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426C00135000 | 2024-03-28 10:35AM EDT | 2024-04-26 | 26.43 | 19.10 | 21.50 | 0.00 | - | 1 | 1 | 72.71% |
| PSX240517C00135000 | 2024-04-18 11:27AM EDT | 2024-05-17 | 21.15 | 19.60 | 21.30 | 0.00 | - | 4 | 483 | 48.68% |
| PSX240621C00135000 | 2024-04-04 9:37AM EDT | 2024-06-21 | 39.07 | 20.40 | 21.60 | 0.00 | - | 1 | 572 | 34.49% |
| PSX240719C00135000 | 2024-04-15 2:26PM EDT | 2024-07-19 | 27.65 | 21.30 | 24.30 | 0.00 | - | 1 | 13 | 41.53% |
| PSX240816C00135000 | 2024-04-18 10:24AM EDT | 2024-08-16 | 24.10 | 22.40 | 24.00 | 0.00 | - | 2 | 76 | 35.17% |
| PSX240920C00135000 | 2024-03-18 3:40PM EDT | 2024-09-20 | 27.49 | 25.40 | 28.50 | 0.00 | - | 5 | 46 | 45.09% |
| PSX241115C00135000 | 2024-03-18 12:35PM EDT | 2024-11-15 | 30.35 | 27.40 | 29.70 | 0.00 | - | - | 1 | 41.68% |
| PSX241220C00135000 | 2024-04-17 12:04PM EDT | 2024-12-20 | 29.84 | 25.80 | 27.70 | 0.00 | - | 2 | 89 | 33.82% |
| PSX250117C00135000 | 2024-04-19 10:11AM EDT | 2025-01-17 | 30.10 | 28.30 | 28.80 | -0.70 | -2.27% | 4 | 332 | 34.53% |
| PSX250620C00135000 | 2024-04-16 3:27PM EDT | 2025-06-20 | 35.40 | 31.00 | 34.50 | 0.00 | - | 62 | 62 | 37.63% |
| PSX260116C00135000 | 2024-04-18 2:31PM EDT | 2026-01-16 | 34.89 | 34.80 | 36.50 | 0.00 | - | 1 | 46 | 33.63% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426P00135000 | 2024-03-15 9:31AM EDT | 2024-04-26 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 83 | 65.23% |
| PSX240503P00135000 | 2024-04-09 10:35AM EDT | 2024-05-03 | 0.09 | 0.05 | 0.20 | 0.00 | - | 10 | 10 | 40.48% |
| PSX240510P00135000 | 2024-04-12 10:34AM EDT | 2024-05-10 | 0.12 | 0.15 | 0.75 | 0.00 | - | 3 | 8 | 44.73% |
| PSX240517P00135000 | 2024-04-19 1:50PM EDT | 2024-05-17 | 0.35 | 0.35 | 0.45 | -0.20 | -36.36% | 6 | 303 | 34.03% |
| PSX240621P00135000 | 2024-04-16 10:08AM EDT | 2024-06-21 | 1.05 | 1.30 | 1.35 | 0.00 | - | 1 | 147 | 30.75% |
| PSX240719P00135000 | 2024-04-15 3:48PM EDT | 2024-07-19 | 1.65 | 1.95 | 2.15 | 0.00 | - | 3 | 109 | 30.10% |
| PSX240816P00135000 | 2024-04-17 1:54PM EDT | 2024-08-16 | 2.60 | 2.85 | 2.95 | 0.00 | - | 4 | 126 | 29.82% |
| PSX240920P00135000 | 2024-04-18 11:07AM EDT | 2024-09-20 | 4.00 | 3.90 | 4.10 | 0.00 | - | 1 | 25 | 30.29% |
| PSX241115P00135000 | 2024-04-18 1:47PM EDT | 2024-11-15 | 5.67 | 5.20 | 5.50 | 0.00 | - | 1 | 3 | 29.90% |
| PSX241220P00135000 | 2024-02-09 2:07PM EDT | 2024-12-20 | 9.05 | 7.20 | 7.90 | 0.00 | - | 2 | 8 | 33.63% |
| PSX250117P00135000 | 2024-04-09 12:38PM EDT | 2025-01-17 | 5.30 | 6.80 | 7.00 | 0.00 | - | 1 | 348 | 29.78% |
| PSX250620P00135000 | 2024-03-20 10:22AM EDT | 2025-06-20 | 8.72 | 9.60 | 10.00 | 0.00 | - | 50 | 48 | 29.26% |
| PSX260116P00135000 | 2024-04-08 11:27AM EDT | 2026-01-16 | 9.60 | 10.80 | 14.60 | 0.00 | - | 42 | 258 | 30.57% |
© 2024 Yahoo. All rights reserved.