Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,124.88 -19.25 (-0.24%) Bitcoin USD
57,456.66 -3,526.86 (-5.78%) CMC Crypto 200
1,195.66 -143.40 (-10.71%)
Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Strike:170.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503C00170000 | 2024-04-29 12:34PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 183 | 83.59% |
| PSX240510C00170000 | 2024-04-26 10:05AM EDT | 2024-05-10 | 0.15 | 0.00 | 1.30 | 0.00 | - | 1 | 22 | 77.93% |
| PSX240517C00170000 | 2024-04-30 3:28PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 257 | 1,294 | 38.09% |
| PSX240524C00170000 | 2024-04-26 1:21PM EDT | 2024-05-24 | 0.34 | 0.00 | 1.35 | 0.00 | - | 2 | 43 | 50.73% |
| PSX240531C00170000 | 2024-04-30 2:52PM EDT | 2024-05-31 | 0.25 | 0.00 | 1.40 | 0.00 | - | 3 | 174 | 54.10% |
| PSX240607C00170000 | 2024-04-29 10:50AM EDT | 2024-06-07 | 0.52 | 0.00 | 1.40 | 0.00 | - | 12 | 14 | 48.88% |
| PSX240621C00170000 | 2024-05-01 9:51AM EDT | 2024-06-21 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 231 | 29.00% |
| PSX240719C00170000 | 2024-04-30 1:20PM EDT | 2024-07-19 | 0.87 | 0.60 | 0.70 | 0.00 | - | 2 | 422 | 28.03% |
| PSX240816C00170000 | 2024-04-30 3:35PM EDT | 2024-08-16 | 1.60 | 1.25 | 1.35 | 0.00 | - | 65 | 134 | 28.69% |
| PSX240920C00170000 | 2024-04-30 2:45PM EDT | 2024-09-20 | 2.40 | 1.90 | 2.10 | 0.00 | - | 12 | 145 | 28.58% |
| PSX241115C00170000 | 2024-04-30 2:32PM EDT | 2024-11-15 | 4.07 | 3.40 | 3.60 | 0.00 | - | 1 | 102 | 29.41% |
| PSX241220C00170000 | 2024-04-29 3:55PM EDT | 2024-12-20 | 7.00 | 4.00 | 4.30 | 0.00 | - | 1 | 148 | 29.13% |
| PSX250117C00170000 | 2024-04-30 3:02PM EDT | 2025-01-17 | 5.20 | 4.80 | 5.00 | -0.50 | -8.06% | 1 | 795 | 29.36% |
| PSX250620C00170000 | 2024-05-01 9:30AM EDT | 2025-06-20 | 8.60 | 7.80 | 8.40 | -3.30 | -27.73% | 1 | 80 | 29.80% |
| PSX260116C00170000 | 2024-04-30 2:48PM EDT | 2026-01-16 | 13.27 | 11.70 | 12.40 | 0.00 | - | 1 | 107 | 30.06% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503P00170000 | 2024-04-17 9:59AM EDT | 2024-05-03 | 11.70 | 26.20 | 29.00 | 0.00 | - | 6 | 0 | 0.00% |
| PSX240510P00170000 | 2024-04-22 1:58PM EDT | 2024-05-10 | 12.16 | 26.30 | 29.20 | 0.00 | - | 1 | 0 | 58.50% |
| PSX240517P00170000 | 2024-04-30 3:51PM EDT | 2024-05-17 | 27.34 | 27.00 | 29.80 | 0.00 | - | 30 | 340 | 61.87% |
| PSX240524P00170000 | 2024-04-26 9:40AM EDT | 2024-05-24 | 18.75 | 26.90 | 29.90 | 0.00 | - | 1 | 3 | 53.71% |
| PSX240621P00170000 | 2024-04-18 1:58PM EDT | 2024-06-21 | 19.20 | 27.00 | 30.00 | 0.00 | - | 3 | 54 | 37.56% |
| PSX240719P00170000 | 2024-04-17 2:53PM EDT | 2024-07-19 | 16.19 | 27.20 | 29.90 | 0.00 | - | 6 | 38 | 29.44% |
| PSX240816P00170000 | 2024-04-12 11:15AM EDT | 2024-08-16 | 13.50 | 27.30 | 30.90 | 0.00 | - | 4 | 592 | 31.59% |
| PSX240920P00170000 | 2024-04-30 11:40AM EDT | 2024-09-20 | 25.10 | 29.40 | 30.00 | 0.00 | - | 28 | 103 | 22.67% |
| PSX241115P00170000 | 2024-04-01 1:54PM EDT | 2024-11-15 | 16.20 | 29.70 | 30.60 | 0.00 | - | - | 3 | 22.05% |
| PSX241220P00170000 | 2024-04-03 2:32PM EDT | 2024-12-20 | 13.30 | 30.50 | 31.20 | 0.00 | - | 1 | 5 | 22.55% |
| PSX250117P00170000 | 2024-04-24 3:18PM EDT | 2025-01-17 | 20.90 | 30.10 | 31.60 | 0.00 | - | 1 | 32 | 22.59% |
| PSX250620P00170000 | 2024-04-16 11:46AM EDT | 2025-06-20 | 23.90 | 30.80 | 35.50 | 0.00 | - | 1 | 8 | 26.19% |
| PSX260116P00170000 | 2024-04-15 9:45AM EDT | 2026-01-16 | 24.75 | 34.90 | 36.10 | 0.00 | - | 5 | 82 | 22.29% |
© 2024 Yahoo. All rights reserved.