Singapore markets open in 1 hour 54 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
57,750.82 -2,770.16 (-4.58%) CMC Crypto 200
1,272.94 -66.12 (-4.94%)
Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503C00155000 | 2024-05-01 1:02PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.30 | +0.09 | +900.00% | 10 | 263 | 64.26% |
| PSX240510C00155000 | 2024-05-01 3:11PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.10 | -0.55 | -84.62% | 10 | 55 | 32.72% |
| PSX240517C00155000 | 2024-05-01 1:19PM EDT | 2024-05-17 | 0.18 | 0.15 | 0.20 | -0.17 | -48.57% | 113 | 1,489 | 28.61% |
| PSX240524C00155000 | 2024-05-01 11:53AM EDT | 2024-05-24 | 0.31 | 0.25 | 0.35 | -0.51 | -62.20% | 2 | 54 | 27.25% |
| PSX240531C00155000 | 2024-05-01 3:32PM EDT | 2024-05-31 | 0.50 | 0.40 | 0.55 | -0.58 | -53.70% | 5 | 22 | 26.91% |
| PSX240621C00155000 | 2024-05-01 3:27PM EDT | 2024-06-21 | 1.27 | 1.10 | 1.25 | -0.77 | -37.75% | 18 | 1,103 | 26.71% |
| PSX240719C00155000 | 2024-05-01 3:10PM EDT | 2024-07-19 | 2.40 | 2.10 | 2.25 | -1.00 | -29.41% | 6 | 890 | 26.93% |
| PSX240816C00155000 | 2024-05-01 12:37PM EDT | 2024-08-16 | 3.30 | 3.30 | 3.50 | -3.10 | -48.44% | 2 | 134 | 28.25% |
| PSX240920C00155000 | 2024-05-01 11:40AM EDT | 2024-09-20 | 4.63 | 4.30 | 4.50 | -2.02 | -30.38% | 4 | 80 | 27.84% |
| PSX241115C00155000 | 2024-04-30 11:13AM EDT | 2024-11-15 | 9.00 | 6.30 | 6.60 | 0.00 | - | 1 | 7 | 29.15% |
| PSX241220C00155000 | 2024-04-30 1:49PM EDT | 2024-12-20 | 9.10 | 5.20 | 7.40 | 0.00 | - | 1 | 51 | 28.77% |
| PSX250117C00155000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 8.40 | 8.20 | 8.50 | -1.60 | -16.00% | 10 | 335 | 29.62% |
| PSX250620C00155000 | 2024-04-19 11:24AM EDT | 2025-06-20 | 21.00 | 9.80 | 14.40 | 0.00 | - | 5 | 102 | 33.55% |
| PSX260116C00155000 | 2024-05-01 12:44PM EDT | 2026-01-16 | 15.93 | 13.90 | 16.60 | -6.64 | -29.42% | 1 | 104 | 30.36% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503P00155000 | 2024-05-01 3:55PM EDT | 2024-05-03 | 14.00 | 12.80 | 17.00 | +2.07 | +17.35% | 186 | 51 | 60.74% |
| PSX240510P00155000 | 2024-05-01 3:18PM EDT | 2024-05-10 | 14.60 | 13.30 | 16.80 | +11.37 | +352.01% | 31 | 11 | 72.73% |
| PSX240517P00155000 | 2024-05-01 12:24PM EDT | 2024-05-17 | 16.08 | 13.70 | 17.20 | +3.58 | +28.64% | 14 | 615 | 60.16% |
| PSX240524P00155000 | 2024-04-30 3:58PM EDT | 2024-05-24 | 13.02 | 14.20 | 17.80 | 0.00 | - | 1 | 14 | 55.85% |
| PSX240531P00155000 | 2024-05-01 10:31AM EDT | 2024-05-31 | 14.90 | 15.20 | 16.70 | +2.72 | +22.33% | 6 | 13 | 40.48% |
| PSX240607P00155000 | 2024-04-25 2:26PM EDT | 2024-06-07 | 5.00 | 15.00 | 16.70 | 0.00 | - | - | 1 | 36.57% |
| PSX240621P00155000 | 2024-05-01 12:15PM EDT | 2024-06-21 | 17.00 | 14.80 | 17.80 | +3.60 | +26.87% | 1 | 197 | 37.95% |
| PSX240719P00155000 | 2024-04-30 12:38PM EDT | 2024-07-19 | 13.15 | 15.20 | 18.30 | 0.00 | - | 10 | 127 | 32.89% |
| PSX240816P00155000 | 2024-04-30 9:59AM EDT | 2024-08-16 | 12.40 | 15.60 | 19.00 | 0.00 | - | 1 | 91 | 30.97% |
| PSX240920P00155000 | 2024-04-26 2:47PM EDT | 2024-09-20 | 11.90 | 18.10 | 19.70 | 0.00 | - | 10 | 30 | 29.17% |
| PSX241115P00155000 | 2024-04-29 12:54PM EDT | 2024-11-15 | 13.60 | 19.00 | 20.00 | 0.00 | - | 4 | 14 | 25.53% |
| PSX241220P00155000 | 2024-05-01 12:44PM EDT | 2024-12-20 | 21.00 | 18.70 | 21.00 | +2.60 | +14.13% | 3 | 76 | 25.97% |
| PSX250117P00155000 | 2024-04-29 10:12AM EDT | 2025-01-17 | 15.20 | 20.90 | 21.50 | 0.00 | - | 13 | 33 | 25.68% |
| PSX250620P00155000 | 2024-04-22 9:51AM EDT | 2025-06-20 | 17.58 | 23.50 | 24.30 | 0.00 | - | 1 | 3 | 25.28% |
| PSX260116P00155000 | 2024-04-24 3:10PM EDT | 2026-01-16 | 19.37 | 24.30 | 26.80 | 0.00 | - | 13 | 14 | 24.09% |
© 2024 Yahoo. All rights reserved.