Singapore markets open in 4 hours 23 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
57,339.86 -2,421.33 (-4.05%) CMC Crypto 200
1,194.06 -145.01 (-10.85%)
Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503C00160000 | 2024-04-30 2:14PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 152 | 61.72% |
| PSX240510C00160000 | 2024-05-01 3:04PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 2 | 89 | 36.91% |
| PSX240517C00160000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.10 | -0.07 | -46.67% | 21 | 778 | 31.45% |
| PSX240524C00160000 | 2024-04-30 1:56PM EDT | 2024-05-24 | 0.36 | 0.00 | 0.95 | 0.00 | - | 17 | 21 | 43.26% |
| PSX240531C00160000 | 2024-05-01 1:44PM EDT | 2024-05-31 | 0.23 | 0.15 | 0.30 | -0.45 | -66.18% | 6 | 11 | 28.57% |
| PSX240607C00160000 | 2024-05-01 10:37AM EDT | 2024-06-07 | 0.40 | 0.30 | 0.45 | -0.60 | -60.00% | 5 | 102 | 28.27% |
| PSX240621C00160000 | 2024-05-01 2:38PM EDT | 2024-06-21 | 0.69 | 0.60 | 0.70 | -0.36 | -34.29% | 63 | 497 | 26.99% |
| PSX240719C00160000 | 2024-04-30 2:47PM EDT | 2024-07-19 | 2.21 | 1.30 | 1.45 | 0.00 | - | 10 | 144 | 27.01% |
| PSX240816C00160000 | 2024-05-01 12:55PM EDT | 2024-08-16 | 2.25 | 2.25 | 2.45 | -0.85 | -27.42% | 3 | 256 | 28.09% |
| PSX240920C00160000 | 2024-05-01 1:35PM EDT | 2024-09-20 | 3.10 | 3.10 | 3.30 | -1.00 | -24.39% | 37 | 196 | 27.58% |
| PSX241115C00160000 | 2024-05-01 12:04PM EDT | 2024-11-15 | 5.00 | 4.90 | 5.20 | -2.00 | -28.57% | 34 | 78 | 28.86% |
| PSX241220C00160000 | 2024-05-01 2:33PM EDT | 2024-12-20 | 5.70 | 4.10 | 6.00 | -2.40 | -29.63% | 16 | 159 | 28.63% |
| PSX250117C00160000 | 2024-05-01 1:52PM EDT | 2025-01-17 | 7.07 | 6.70 | 6.90 | -1.23 | -14.82% | 17 | 596 | 29.14% |
| PSX250620C00160000 | 2024-04-30 11:26AM EDT | 2025-06-20 | 13.29 | 8.10 | 10.60 | 0.00 | - | 3 | 83 | 29.67% |
| PSX260116C00160000 | 2024-04-26 3:43PM EDT | 2026-01-16 | 20.62 | 14.10 | 15.40 | 0.00 | - | 3 | 71 | 30.86% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503P00160000 | 2024-05-01 1:35PM EDT | 2024-05-03 | 18.90 | 19.20 | 20.30 | +9.33 | +97.49% | 56 | 13 | 103.61% |
| PSX240510P00160000 | 2024-04-30 2:18PM EDT | 2024-05-10 | 15.61 | 18.00 | 21.20 | 0.00 | - | 1 | 3 | 75.73% |
| PSX240517P00160000 | 2024-04-30 11:52AM EDT | 2024-05-17 | 18.15 | 19.00 | 21.40 | +2.92 | +19.17% | 10 | 1,095 | 60.74% |
| PSX240524P00160000 | 2024-04-30 1:58PM EDT | 2024-05-24 | 16.49 | 19.00 | 22.30 | 0.00 | - | 2 | 8 | 60.17% |
| PSX240531P00160000 | 2024-04-16 9:58AM EDT | 2024-05-31 | 6.82 | 19.50 | 22.00 | 0.00 | - | 1 | 1 | 50.42% |
| PSX240621P00160000 | 2024-04-26 10:03AM EDT | 2024-06-21 | 12.00 | 19.30 | 22.90 | 0.00 | - | 1 | 191 | 44.62% |
| PSX240719P00160000 | 2024-04-25 3:36PM EDT | 2024-07-19 | 9.20 | 20.40 | 21.80 | 0.00 | - | 3 | 98 | 30.30% |
| PSX240816P00160000 | 2024-04-25 1:50PM EDT | 2024-08-16 | 10.50 | 20.90 | 22.40 | 0.00 | - | 5 | 173 | 28.82% |
| PSX240920P00160000 | 2024-04-26 3:14PM EDT | 2024-09-20 | 14.50 | 20.50 | 23.10 | 0.00 | - | 15 | 132 | 27.64% |
| PSX241115P00160000 | 2024-04-18 1:15PM EDT | 2024-11-15 | 15.75 | 21.80 | 23.90 | 0.00 | - | 1 | 30 | 25.81% |
| PSX241220P00160000 | 2024-04-18 2:44PM EDT | 2024-12-20 | 17.07 | 22.10 | 25.60 | 0.00 | - | 10 | 11 | 28.17% |
| PSX250117P00160000 | 2024-04-25 10:20AM EDT | 2025-01-17 | 16.09 | 24.30 | 24.90 | 0.00 | - | 1 | 72 | 24.96% |
| PSX250620P00160000 | 2024-04-26 9:40AM EDT | 2025-06-20 | 20.45 | 26.70 | 27.60 | 0.00 | - | 1 | 8 | 24.80% |
| PSX260116P00160000 | 2024-04-22 11:28AM EDT | 2026-01-16 | 22.70 | 29.10 | 31.00 | 0.00 | - | 3 | 15 | 25.08% |
© 2024 Yahoo. All rights reserved.