New Zealand markets open in 6 hours 55 minutes

Phillips 66 (PSX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
157.16+0.11 (+0.07%)
As of 11:05AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240426C001000002024-03-15 10:07AM EDT100.0058.8061.7064.000.00--1464.45%
PSX240426C001350002024-03-28 10:35AM EDT135.0026.4321.8022.700.00-1172.07%
PSX240426C001360002024-04-19 3:57PM EDT136.0019.0420.5021.700.00-1598.05%
PSX240426C001370002024-04-05 9:56AM EDT137.0034.7019.5020.700.00-3394.24%
PSX240426C001380002024-04-05 10:15AM EDT138.0033.0018.9019.600.00-3263.09%
PSX240426C001400002024-04-08 3:43PM EDT140.0030.1916.9017.400.00-1968.46%
PSX240426C001410002024-04-05 10:11AM EDT141.0031.1915.5016.700.00-2278.76%
PSX240426C001420002024-04-18 12:12PM EDT142.0012.6914.8015.600.00-11371.00%
PSX240426C001430002024-04-22 9:45AM EDT143.0011.0013.1014.900.00-2277.69%
PSX240426C001440002024-03-28 1:03PM EDT144.0019.0312.7013.600.00-3063.48%
PSX240426C001450002024-04-22 11:41AM EDT145.0012.0511.3012.600.00-1459.67%
PSX240426C001470002024-04-09 2:37PM EDT147.0018.3910.0010.700.00-2355.27%
PSX240426C001480002024-04-18 10:22AM EDT148.008.329.409.700.00-2251.22%
PSX240426C001490002024-04-19 10:12AM EDT149.008.458.308.700.00-6647.17%
PSX240426C001500002024-04-23 9:35AM EDT150.006.207.407.800.00-14145.65%
PSX240426C001525002024-04-22 3:25PM EDT152.506.005.305.600.00-43440.87%
PSX240426C001550002024-04-23 9:42AM EDT155.003.203.603.80-1.15-26.44%84239.55%
PSX240426C001575002024-04-23 10:29AM EDT157.502.452.252.40-0.75-23.44%1713839.06%
PSX240426C001600002024-04-23 10:21AM EDT160.001.301.251.40-0.45-25.71%2521438.87%
PSX240426C001625002024-04-23 10:00AM EDT162.500.650.700.75-0.15-18.75%529138.82%
PSX240426C001650002024-04-22 2:45PM EDT165.000.400.300.40-0.19-32.20%1115839.75%
PSX240426C001675002024-04-22 2:29PM EDT167.500.250.150.20-0.08-24.24%19540.53%
PSX240426C001700002024-04-23 10:23AM EDT170.000.100.050.10-0.05-33.33%227541.60%
PSX240426C001725002024-04-22 2:07PM EDT172.500.090.000.100.00-5013047.75%
PSX240426C001750002024-04-22 3:22PM EDT175.000.050.000.050.00-22548.24%
PSX240426C001775002024-04-19 11:30AM EDT177.500.050.000.750.00-62076.56%
PSX240426C001800002024-04-18 2:31PM EDT180.000.060.000.750.00-410583.20%
PSX240426C001825002024-04-15 1:46PM EDT182.500.140.000.750.00-11289.65%
PSX240426C001850002024-04-18 9:30AM EDT185.000.050.000.750.00-1895.90%
PSX240426C001875002024-04-11 1:48PM EDT187.500.150.000.050.00-1767.97%
PSX240426C001900002024-04-11 10:49AM EDT190.000.050.000.050.00-1771.88%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240426P001350002024-03-15 9:31AM EDT135.000.550.000.750.00--8393.75%
PSX240426P001360002024-04-18 2:00PM EDT136.000.070.000.750.00-1490.14%
PSX240426P001370002024-04-03 10:40AM EDT137.000.150.000.750.00-101086.52%
PSX240426P001380002024-03-28 9:31AM EDT138.000.150.000.750.00-113282.81%
PSX240426P001390002024-04-19 3:40PM EDT139.000.050.000.750.00-1279.20%
PSX240426P001400002024-04-19 3:55PM EDT140.000.100.000.050.00-187352.15%
PSX240426P001410002024-03-28 1:27PM EDT141.000.240.000.050.00-9949.41%
PSX240426P001420002024-04-22 9:31AM EDT142.000.150.000.050.00-1846.48%
PSX240426P001430002024-04-19 3:40PM EDT143.000.170.000.050.00-12443.75%
PSX240426P001440002024-04-22 12:28PM EDT144.000.070.000.100.00-1846.09%
PSX240426P001450002024-04-22 1:00PM EDT145.000.200.050.10+0.07+53.85%513642.97%
PSX240426P001460002024-04-22 12:28PM EDT146.000.140.050.150.00-11543.26%
PSX240426P001470002024-04-22 9:32AM EDT147.000.550.100.200.00-4514342.68%
PSX240426P001480002024-04-18 3:47PM EDT148.001.100.150.250.00-21441.41%
PSX240426P001490002024-04-22 1:39PM EDT149.000.340.250.350.00-142541.41%
PSX240426P001500002024-04-22 1:58PM EDT150.000.400.350.450.00-1920540.58%
PSX240426P001525002024-04-23 10:50AM EDT152.500.850.800.90-0.10-10.53%310540.06%
PSX240426P001550002024-04-23 10:35AM EDT155.001.651.551.65+0.30+22.22%138839.70%
PSX240426P001575002024-04-22 3:31PM EDT157.502.602.702.800.00-359639.99%
PSX240426P001600002024-04-23 10:16AM EDT160.004.624.104.30+1.01+27.98%47439.89%
PSX240426P001625002024-04-23 10:16AM EDT162.506.575.906.30+0.47+7.70%48143.07%
PSX240426P001650002024-04-22 2:08PM EDT165.007.308.008.800.00-65853.56%
PSX240426P001675002024-04-18 3:05PM EDT167.5014.3010.2010.700.00-23646.78%
PSX240426P001700002024-04-22 1:58PM EDT170.0011.7911.7013.200.00-1954.49%
PSX240426P001725002024-04-17 1:14PM EDT172.5015.7815.1015.900.00-1252.05%
PSX240426P001775002024-04-19 10:31AM EDT177.5020.1019.9020.600.00-2070.80%
PSX240426P001800002024-04-15 3:53PM EDT180.0019.4222.5023.600.00--074.02%