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
8,143.31 -0.82 (-0.01%) Bitcoin USD
57,778.78 -3,502.70 (-5.72%) CMC Crypto 200
1,246.99 -92.08 (-6.87%)
Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503C00180000 | 2024-04-19 3:15PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
| PSX240510C00180000 | 2024-04-22 9:41AM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 25.00% |
| PSX240517C00180000 | 2024-04-26 2:47PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 394 | 25.00% |
| PSX240524C00180000 | 2024-04-30 11:08AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 23 | 25.00% |
| PSX240531C00180000 | 2024-04-19 10:30AM EDT | 2024-05-31 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| PSX240607C00180000 | 2024-04-25 3:42PM EDT | 2024-06-07 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| PSX240621C00180000 | 2024-04-30 9:59AM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 260 | 12.50% |
| PSX240719C00180000 | 2024-04-30 2:16PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 15 | 240 | 12.50% |
| PSX240816C00180000 | 2024-04-30 1:05PM EDT | 2024-08-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 6.25% |
| PSX240920C00180000 | 2024-04-30 3:22PM EDT | 2024-09-20 | 1.30 | 0.00 | 0.00 | 0.00 | - | 15 | 87 | 6.25% |
| PSX241115C00180000 | 2024-04-30 2:48PM EDT | 2024-11-15 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
| PSX241220C00180000 | 2024-04-30 10:37AM EDT | 2024-12-20 | 3.47 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| PSX250117C00180000 | 2024-04-30 3:34PM EDT | 2025-01-17 | 3.62 | 0.00 | 0.00 | 0.00 | - | 40 | 146 | 6.25% |
| PSX250620C00180000 | 2024-04-30 3:50PM EDT | 2025-06-20 | 6.48 | 0.00 | 0.00 | 0.00 | - | 30 | 27 | 6.25% |
| PSX260116C00180000 | 2024-04-15 1:10PM EDT | 2026-01-16 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00180000 | 2024-04-02 3:27PM EDT | 2024-05-17 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 40 | 0.00% |
| PSX240621P00180000 | 2024-04-04 12:01PM EDT | 2024-06-21 | 12.20 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| PSX240719P00180000 | 2024-04-05 9:57AM EDT | 2024-07-19 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| PSX240816P00180000 | 2024-04-05 10:51AM EDT | 2024-08-16 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| PSX240920P00180000 | 2024-04-02 1:19PM EDT | 2024-09-20 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PSX241220P00180000 | 2024-04-03 2:15PM EDT | 2024-12-20 | 18.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PSX250117P00180000 | 2024-04-01 10:19AM EDT | 2025-01-17 | 24.01 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.