Singapore markets open in 4 hours 31 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,182.68 -2,418.01 (-4.06%) CMC Crypto 200
1,195.29 -143.78 (-10.74%)
Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503C00150000 | 2024-05-01 11:44AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 76 | 38.28% |
| PSX240510C00150000 | 2024-05-01 3:25PM EDT | 2024-05-10 | 0.23 | 0.15 | 0.25 | -1.07 | -82.31% | 6 | 34 | 28.96% |
| PSX240517C00150000 | 2024-05-01 3:47PM EDT | 2024-05-17 | 0.50 | 0.45 | 0.55 | -0.74 | -59.68% | 53 | 541 | 27.54% |
| PSX240524C00150000 | 2024-05-01 2:58PM EDT | 2024-05-24 | 0.95 | 0.60 | 0.85 | -0.87 | -47.80% | 20 | 80 | 26.71% |
| PSX240531C00150000 | 2024-05-01 2:43PM EDT | 2024-05-31 | 1.17 | 0.95 | 1.15 | -0.78 | -40.00% | 90 | 89 | 26.25% |
| PSX240607C00150000 | 2024-04-30 3:55PM EDT | 2024-06-07 | 1.65 | 1.30 | 1.50 | -0.70 | -29.79% | 1 | 17 | 26.37% |
| PSX240621C00150000 | 2024-05-01 3:07PM EDT | 2024-06-21 | 2.15 | 2.00 | 2.15 | -1.29 | -37.50% | 627 | 1,532 | 26.43% |
| PSX240719C00150000 | 2024-05-01 2:10PM EDT | 2024-07-19 | 3.50 | 3.20 | 3.50 | -1.51 | -32.06% | 46 | 456 | 27.28% |
| PSX240816C00150000 | 2024-05-01 1:24PM EDT | 2024-08-16 | 4.48 | 4.60 | 4.90 | -1.88 | -29.56% | 33 | 271 | 28.48% |
| PSX240920C00150000 | 2024-05-01 10:35AM EDT | 2024-09-20 | 6.40 | 5.80 | 6.00 | -1.50 | -18.99% | 9 | 113 | 28.06% |
| PSX241115C00150000 | 2024-04-30 9:32AM EDT | 2024-11-15 | 13.10 | 8.00 | 8.30 | 0.00 | - | 1 | 24 | 29.53% |
| PSX241220C00150000 | 2024-04-30 2:38PM EDT | 2024-12-20 | 11.40 | 7.00 | 9.20 | 0.00 | - | 1 | 89 | 29.27% |
| PSX250117C00150000 | 2024-05-01 2:15PM EDT | 2025-01-17 | 9.62 | 10.00 | 10.20 | -2.78 | -22.42% | 12 | 606 | 29.80% |
| PSX250620C00150000 | 2024-05-01 11:32AM EDT | 2025-06-20 | 13.93 | 13.60 | 15.30 | -6.77 | -32.71% | 1 | 20 | 32.22% |
| PSX260116C00150000 | 2024-04-29 10:12AM EDT | 2026-01-16 | 24.82 | 17.50 | 18.30 | 0.00 | - | 2 | 153 | 30.35% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503P00150000 | 2024-05-01 3:31PM EDT | 2024-05-03 | 9.01 | 9.30 | 11.80 | +6.26 | +227.64% | 340 | 103 | 72.71% |
| PSX240510P00150000 | 2024-05-01 1:29PM EDT | 2024-05-10 | 10.99 | 8.80 | 11.60 | +4.74 | +75.84% | 32 | 39 | 55.74% |
| PSX240517P00150000 | 2024-05-01 2:07PM EDT | 2024-05-17 | 12.05 | 9.20 | 11.20 | +6.24 | +107.40% | 10 | 1,615 | 38.43% |
| PSX240524P00150000 | 2024-05-01 12:24PM EDT | 2024-05-24 | 11.61 | 9.50 | 11.50 | +3.60 | +44.94% | 16 | 42 | 35.10% |
| PSX240531P00150000 | 2024-05-01 1:46PM EDT | 2024-05-31 | 12.31 | 9.30 | 11.70 | +4.21 | +51.98% | 1 | 44 | 32.43% |
| PSX240607P00150000 | 2024-04-30 2:14PM EDT | 2024-06-07 | 8.50 | 9.40 | 12.00 | 0.00 | - | 1 | 20 | 31.34% |
| PSX240621P00150000 | 2024-05-01 3:03PM EDT | 2024-06-21 | 11.80 | 11.50 | 12.40 | +2.50 | +26.88% | 57 | 431 | 29.04% |
| PSX240719P00150000 | 2024-05-01 10:13AM EDT | 2024-07-19 | 11.90 | 11.50 | 13.90 | +1.70 | +16.67% | 2 | 191 | 29.86% |
| PSX240816P00150000 | 2024-04-29 3:30PM EDT | 2024-08-16 | 8.00 | 11.80 | 14.30 | 0.00 | - | 13 | 59 | 27.12% |
| PSX240920P00150000 | 2024-05-01 11:35AM EDT | 2024-09-20 | 15.22 | 13.60 | 16.80 | +4.02 | +35.89% | 1 | 41 | 31.07% |
| PSX241115P00150000 | 2024-05-01 12:46PM EDT | 2024-11-15 | 17.00 | 14.50 | 17.10 | +5.90 | +53.15% | 1 | 73 | 27.09% |
| PSX241220P00150000 | 2024-05-01 12:29PM EDT | 2024-12-20 | 17.80 | 15.80 | 17.80 | +5.50 | +44.72% | 1 | 28 | 26.59% |
| PSX250117P00150000 | 2024-05-01 3:18PM EDT | 2025-01-17 | 17.40 | 15.90 | 18.30 | +3.00 | +20.83% | 1 | 58 | 26.21% |
| PSX250620P00150000 | 2024-04-29 11:48AM EDT | 2025-06-20 | 16.10 | 20.50 | 21.20 | 0.00 | - | 11 | 108 | 25.71% |
| PSX260116P00150000 | 2024-04-15 1:27PM EDT | 2026-01-16 | 17.00 | 23.10 | 24.10 | 0.00 | - | 5 | 58 | 24.94% |
© 2024 Yahoo. All rights reserved.