New Zealand markets open in 5 hours 29 minutes

Phillips 66 (PSX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
145.87+1.61 (+1.12%)
As of 10:31AM EST. Market open.
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240308C001340002024-02-15 10:34AM EST134.0012.7811.4014.500.00-1083.64%
PSX240308C001350002024-02-08 1:58PM EST135.0012.2711.2011.900.00--167.33%
PSX240308C001360002024-02-26 12:32PM EST136.0013.4210.2011.600.00-1072.56%
PSX240308C001370002024-03-04 3:36PM EST137.007.309.4010.800.00-4472.51%
PSX240308C001380002024-02-14 10:42AM EST138.006.898.3010.600.00-2475.15%
PSX240308C001390002024-02-29 3:31PM EST139.004.507.609.300.00--1069.63%
PSX240308C001400002024-02-28 3:54PM EST140.002.906.407.500.00-57653.52%
PSX240308C001410002024-03-04 9:41AM EST141.003.905.007.600.00-1555.27%
PSX240308C001420002024-02-29 1:17PM EST142.002.254.805.600.00-314455.10%
PSX240308C001430002024-03-05 9:48AM EST143.003.803.804.30+1.45+61.70%16343.41%
PSX240308C001440002024-03-05 10:03AM EST144.003.503.203.40+1.80+105.88%11938.77%
PSX240308C001450002024-03-05 9:52AM EST145.002.502.502.65+0.60+31.58%25536.01%
PSX240308C001460002024-03-05 10:07AM EST146.002.111.902.05+0.35+19.89%137334.69%
PSX240308C001470002024-03-05 10:10AM EST147.001.551.451.55+0.26+20.16%2017533.79%
PSX240308C001480002024-03-05 9:56AM EST148.001.001.001.10+0.49+96.08%18832.37%
PSX240308C001490002024-03-05 10:07AM EST149.000.800.650.75+0.15+23.08%811631.25%
PSX240308C001500002024-03-04 2:14PM EST150.000.550.450.55+0.22+66.67%19531.74%
PSX240308C001525002024-03-05 10:06AM EST152.500.170.150.20+0.07+70.00%737131.45%
PSX240308C001550002024-03-04 1:48PM EST155.000.050.000.100.00-231234.18%
PSX240308C001575002024-03-04 12:47PM EST157.500.030.000.050.00-42936.72%
PSX240308C001600002024-02-28 11:39AM EST160.000.030.000.050.00-21342.97%
PSX240308C001650002024-02-26 9:55AM EST165.000.050.001.350.00-8890.77%
PSX240308C001750002024-03-04 10:30AM EST175.000.080.000.750.00-33106.06%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240308P001260002024-02-09 3:14PM EST126.000.150.001.350.00-10106.79%
PSX240308P001270002024-02-16 3:49PM EST127.000.100.001.350.00-22102.44%
PSX240308P001280002024-02-06 3:04PM EST128.000.260.001.350.00--298.05%
PSX240308P001300002024-02-26 11:08AM EST130.000.110.000.750.00-24376.66%
PSX240308P001310002024-02-22 11:54AM EST131.000.130.000.000.00-101025.00%
PSX240308P001320002024-02-07 12:07PM EST132.000.430.000.750.00--568.75%
PSX240308P001330002024-02-20 12:41PM EST133.000.690.000.200.00-252855.96%
PSX240308P001340002024-02-27 3:46PM EST134.000.050.000.100.00-101045.51%
PSX240308P001350002024-03-01 10:45AM EST135.000.050.000.050.00-2015537.50%
PSX240308P001360002024-03-01 3:32PM EST136.000.050.000.050.00-1934.38%
PSX240308P001370002024-03-01 3:15PM EST137.000.140.000.050.00-26431.45%
PSX240308P001380002024-03-01 3:34PM EST138.000.170.000.050.00-43428.32%
PSX240308P001390002024-03-05 10:04AM EST139.000.050.000.10-0.09-64.29%249128.81%
PSX240308P001400002024-03-04 3:43PM EST140.000.080.050.10-0.22-73.33%510125.39%
PSX240308P001410002024-03-04 3:47PM EST141.000.600.100.150.00-3592,66224.12%
PSX240308P001420002024-03-04 3:55PM EST142.000.310.200.30-0.49-61.25%342725.05%
PSX240308P001430002024-03-05 9:50AM EST143.000.510.350.45-0.74-59.20%68424.17%
PSX240308P001440002024-03-05 9:50AM EST144.000.750.650.75-0.95-55.88%37324.85%
PSX240308P001450002024-03-05 10:03AM EST145.000.870.951.05-0.78-47.27%625123.78%
PSX240308P001460002024-03-04 1:36PM EST146.001.401.251.35-0.58-29.29%110521.07%
PSX240308P001470002024-03-05 10:13AM EST147.001.901.751.90-3.35-63.81%96520.51%
PSX240308P001480002024-02-27 11:03AM EST148.003.002.352.500.00-215718.41%
PSX240308P001490002024-03-04 1:23PM EST149.003.653.003.400.00-37942320.51%
PSX240308P001500002024-02-27 10:02AM EST150.003.903.704.000.00-240.00%
PSX240308P001525002024-02-28 12:20PM EST152.5010.705.407.600.00-22052.49%
PSX240308P001550002024-02-28 9:30AM EST155.0010.707.409.400.00-1242.68%