Singapore markets open in 2 hours 20 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
57,928.59 -2,888.95 (-4.75%) CMC Crypto 200
1,270.53 -68.53 (-5.12%)
Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503C00175000 | 2024-04-25 10:26AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.80 | 0.00 | - | 8 | 103 | 145.80% |
| PSX240510C00175000 | 2024-04-26 11:28AM EDT | 2024-05-10 | 0.03 | 0.00 | 1.35 | 0.00 | - | 6 | 59 | 89.21% |
| PSX240517C00175000 | 2024-04-30 3:54PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 151 | 439 | 48.44% |
| PSX240524C00175000 | 2024-04-30 11:08AM EDT | 2024-05-24 | 0.08 | 0.00 | 1.85 | 0.00 | - | 2 | 17 | 62.04% |
| PSX240531C00175000 | 2024-04-30 10:59AM EDT | 2024-05-31 | 1.02 | 0.00 | 1.35 | 0.00 | - | 1 | 49 | 50.68% |
| PSX240621C00175000 | 2024-05-01 3:48PM EDT | 2024-06-21 | 0.13 | 0.05 | 0.15 | -0.12 | -48.00% | 7 | 395 | 29.44% |
| PSX240719C00175000 | 2024-05-01 3:46PM EDT | 2024-07-19 | 0.35 | 0.25 | 0.35 | -0.25 | -41.67% | 4 | 130 | 27.52% |
| PSX240816C00175000 | 2024-04-30 2:12PM EDT | 2024-08-16 | 0.90 | 0.65 | 0.80 | -0.22 | -19.64% | 1 | 305 | 28.24% |
| PSX240920C00175000 | 2024-04-30 3:12PM EDT | 2024-09-20 | 1.08 | 1.15 | 1.25 | -0.65 | -37.57% | 1 | 137 | 27.45% |
| PSX241115C00175000 | 2024-04-25 9:47AM EDT | 2024-11-15 | 7.30 | 2.25 | 2.45 | 0.00 | - | 1 | 16 | 28.42% |
| PSX241220C00175000 | 2024-05-01 11:04AM EDT | 2024-12-20 | 3.00 | 2.80 | 3.10 | -2.43 | -44.75% | 1 | 32 | 28.39% |
| PSX250117C00175000 | 2024-05-01 1:24PM EDT | 2025-01-17 | 3.40 | 2.25 | 3.70 | -1.10 | -24.44% | 2 | 232 | 28.61% |
| PSX250620C00175000 | 2024-04-26 3:58PM EDT | 2025-06-20 | 10.68 | 6.10 | 6.60 | 0.00 | - | 1 | 16 | 28.80% |
| PSX260116C00175000 | 2024-04-30 11:25AM EDT | 2026-01-16 | 12.69 | 8.50 | 10.60 | 0.00 | - | 1 | 50 | 29.57% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503P00175000 | 2024-04-25 10:22AM EDT | 2024-05-03 | 19.00 | 33.20 | 36.60 | 0.00 | - | 5 | 0 | 116.80% |
| PSX240517P00175000 | 2024-04-29 3:56PM EDT | 2024-05-17 | 24.10 | 34.10 | 36.80 | 0.00 | - | 363 | 575 | 68.12% |
| PSX240621P00175000 | 2024-04-29 10:05AM EDT | 2024-06-21 | 24.99 | 34.10 | 37.20 | 0.00 | - | 2 | 110 | 55.32% |
| PSX240719P00175000 | 2024-04-16 1:18PM EDT | 2024-07-19 | 19.35 | 34.50 | 37.30 | 0.00 | - | 2 | 26 | 45.20% |
| PSX240816P00175000 | 2024-04-11 1:34PM EDT | 2024-08-16 | 16.10 | 33.10 | 38.00 | 0.00 | - | 2 | 27 | 42.35% |
| PSX240920P00175000 | 2024-04-04 12:08PM EDT | 2024-09-20 | 12.86 | 34.90 | 36.40 | 0.00 | - | 6 | 8 | 29.49% |
| PSX241115P00175000 | 2024-04-03 3:35PM EDT | 2024-11-15 | 15.20 | 35.70 | 36.50 | 0.00 | - | 1 | 1 | 25.45% |
| PSX241220P00175000 | 2024-04-23 2:36PM EDT | 2024-12-20 | 23.00 | 35.70 | 38.30 | 0.00 | - | - | 1 | 29.72% |
| PSX250117P00175000 | 2024-04-11 2:38PM EDT | 2025-01-17 | 20.50 | 34.80 | 37.00 | 0.00 | - | 14 | 19 | 24.00% |
| PSX250620P00175000 | 2024-04-23 2:12PM EDT | 2025-06-20 | 26.47 | 37.70 | 38.70 | 0.00 | - | - | 1 | 23.23% |
| PSX260116P00175000 | 2024-04-12 3:02PM EDT | 2026-01-16 | 28.60 | 38.90 | 40.80 | 0.00 | - | 3 | 14 | 22.57% |
© 2024 Yahoo. All rights reserved.