Singapore markets open in 5 hours 55 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,079.03 +43.34 (+0.86%) Dow
38,245.24 +429.32 (+1.14%) Nasdaq
15,863.23 +205.41 (+1.31%) Bitcoin USD
58,844.36 -1,548.13 (-2.56%) CMC Crypto 200
1,225.66 -113.41 (-8.47%)
Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Strike:145.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503C00145000 | 2024-05-01 2:41PM EDT | 2024-05-03 | 0.20 | 0.15 | 0.30 | -0.71 | -78.02% | 102 | 5 | 31.89% |
| PSX240510C00145000 | 2024-05-01 2:30PM EDT | 2024-05-10 | 0.80 | 0.90 | 1.10 | -1.65 | -67.35% | 15 | 25 | 29.35% |
| PSX240517C00145000 | 2024-05-01 2:37PM EDT | 2024-05-17 | 1.35 | 1.45 | 1.65 | -1.61 | -54.39% | 3 | 776 | 27.78% |
| PSX240531C00145000 | 2024-04-30 2:24PM EDT | 2024-05-31 | 4.08 | 2.10 | 2.70 | 0.00 | - | 5 | 23 | 27.56% |
| PSX240621C00145000 | 2024-05-01 1:03PM EDT | 2024-06-21 | 3.36 | 3.60 | 3.90 | -2.14 | -38.91% | 10 | 274 | 27.20% |
| PSX240719C00145000 | 2024-05-01 11:23AM EDT | 2024-07-19 | 5.25 | 5.10 | 5.40 | -1.30 | -19.85% | 8 | 379 | 27.77% |
| PSX240816C00145000 | 2024-04-30 3:47PM EDT | 2024-08-16 | 8.30 | 6.80 | 7.20 | 0.00 | - | 32 | 287 | 29.86% |
| PSX240920C00145000 | 2024-05-01 10:35AM EDT | 2024-09-20 | 8.40 | 7.90 | 8.20 | -5.30 | -38.69% | 12 | 46 | 28.81% |
| PSX241115C00145000 | 2024-04-30 2:32PM EDT | 2024-11-15 | 12.52 | 9.90 | 10.60 | 0.00 | - | 1 | 12 | 30.22% |
| PSX241220C00145000 | 2024-05-01 1:56PM EDT | 2024-12-20 | 10.60 | 11.00 | 11.40 | -2.70 | -20.30% | 1 | 44 | 29.65% |
| PSX250117C00145000 | 2024-05-01 11:55AM EDT | 2025-01-17 | 11.90 | 12.30 | 12.60 | -2.61 | -17.99% | 1 | 595 | 30.55% |
| PSX250620C00145000 | 2024-04-15 9:51AM EDT | 2025-06-20 | 15.45 | 16.00 | 16.70 | -17.77 | -53.49% | 15 | 93 | 31.09% |
| PSX260116C00145000 | 2024-04-24 1:45PM EDT | 2026-01-16 | 32.50 | 20.10 | 22.00 | 0.00 | - | 1 | 171 | 32.60% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503P00145000 | 2024-05-01 1:44PM EDT | 2024-05-03 | 5.60 | 4.10 | 4.50 | +3.75 | +202.70% | 11 | 17 | 22.36% |
| PSX240510P00145000 | 2024-05-01 11:33AM EDT | 2024-05-10 | 5.62 | 4.90 | 5.20 | +3.42 | +155.45% | 6 | 25 | 25.05% |
| PSX240517P00145000 | 2024-05-01 2:07PM EDT | 2024-05-17 | 7.75 | 5.70 | 7.20 | +3.85 | +98.72% | 23 | 2,057 | 37.93% |
| PSX240524P00145000 | 2024-05-01 12:02PM EDT | 2024-05-24 | 7.65 | 6.30 | 7.00 | +2.22 | +40.88% | 9 | 50 | 30.45% |
| PSX240531P00145000 | 2024-05-01 2:39PM EDT | 2024-05-31 | 7.30 | 7.00 | 7.30 | +2.33 | +46.88% | 8 | 8 | 28.74% |
| PSX240607P00145000 | 2024-04-30 2:13PM EDT | 2024-06-07 | 5.50 | 7.40 | 7.80 | 0.00 | - | 1 | 4 | 28.85% |
| PSX240621P00145000 | 2024-05-01 11:40AM EDT | 2024-06-21 | 8.60 | 8.10 | 8.60 | +1.80 | +26.47% | 11 | 719 | 28.57% |
| PSX240719P00145000 | 2024-05-01 1:45PM EDT | 2024-07-19 | 10.15 | 8.90 | 9.50 | +3.45 | +51.49% | 6 | 377 | 26.54% |
| PSX240816P00145000 | 2024-04-30 3:42PM EDT | 2024-08-16 | 9.70 | 10.00 | 10.80 | +0.90 | +10.23% | 1 | 224 | 27.16% |
| PSX240920P00145000 | 2024-05-01 10:15AM EDT | 2024-09-20 | 11.10 | 11.50 | 12.00 | +1.20 | +12.12% | 2 | 101 | 27.05% |
| PSX241115P00145000 | 2024-05-01 1:37PM EDT | 2024-11-15 | 13.87 | 13.00 | 13.50 | +2.54 | +22.42% | 1 | 14 | 26.57% |
| PSX241220P00145000 | 2024-04-30 10:13AM EDT | 2024-12-20 | 11.25 | 13.80 | 14.40 | 0.00 | - | 1 | 46 | 26.51% |
| PSX250117P00145000 | 2024-05-01 10:31AM EDT | 2025-01-17 | 14.70 | 14.60 | 15.10 | +5.50 | +59.78% | 2 | 163 | 26.53% |
| PSX250620P00145000 | 2024-04-26 2:26PM EDT | 2025-06-20 | 14.45 | 17.50 | 18.30 | 0.00 | - | 1 | 6 | 26.40% |
| PSX260116P00145000 | 2024-04-30 10:16AM EDT | 2026-01-16 | 18.27 | 20.30 | 21.90 | 0.00 | - | 1 | 168 | 26.44% |
© 2024 Yahoo. All rights reserved.