New Zealand markets closed

Phillips 66 (PSX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
138.17+1.10 (+0.80%)
At close: 04:00PM EDT
138.00 -0.17 (-0.12%)
Pre-market: 05:42AM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240726C001150002024-07-22 12:35PM EDT115.0024.220.000.000.00--00.00%
PSX240726C001160002024-07-22 12:35PM EDT116.0023.270.000.000.00--00.00%
PSX240726C001200002024-06-21 10:55AM EDT120.0019.9116.3020.800.00-11129.00%
PSX240726C001250002024-07-18 11:51AM EDT125.0013.640.000.000.00-100.00%
PSX240726C001300002024-07-24 10:14AM EDT130.006.550.000.000.00-2000.00%
PSX240726C001320002024-07-22 10:51AM EDT132.006.630.000.000.00-100.00%
PSX240726C001340002024-07-09 2:17PM EDT134.003.200.000.000.00--00.00%
PSX240726C001350002024-07-24 12:15PM EDT135.003.600.000.000.00-100.00%
PSX240726C001360002024-07-19 3:01PM EDT136.003.380.000.000.00-300.00%
PSX240726C001370002024-07-24 2:35PM EDT137.002.300.000.000.00-3600.00%
PSX240726C001380002024-07-24 3:38PM EDT138.001.510.000.000.00-16100.00%
PSX240726C001390002024-07-24 12:41PM EDT139.000.900.000.000.00-9903.13%
PSX240726C001400002024-07-24 2:36PM EDT140.000.750.000.000.00-3006.25%
PSX240726C001410002024-07-24 3:57PM EDT141.000.450.000.000.00-2806.25%
PSX240726C001420002024-07-24 3:23PM EDT142.000.300.000.000.00-9012.50%
PSX240726C001430002024-07-24 1:53PM EDT143.000.150.000.000.00-4012.50%
PSX240726C001440002024-07-24 10:52AM EDT144.000.150.000.000.00-3012.50%
PSX240726C001450002024-07-24 3:43PM EDT145.000.100.000.000.00-10012.50%
PSX240726C001460002024-07-24 10:04AM EDT146.000.050.000.000.00-5012.50%
PSX240726C001470002024-07-23 11:11AM EDT147.000.100.000.000.00-1025.00%
PSX240726C001480002024-07-22 10:32AM EDT148.000.150.000.000.00-1025.00%
PSX240726C001490002024-07-24 1:53PM EDT149.000.050.000.000.00-8025.00%
PSX240726C001500002024-07-23 3:50PM EDT150.000.050.000.000.00-26025.00%
PSX240726C001525002024-07-24 10:40AM EDT152.500.050.000.000.00-60025.00%
PSX240726C001550002024-07-24 9:39AM EDT155.000.050.000.000.00-100025.00%
PSX240726C001575002024-07-22 11:01AM EDT157.500.050.000.000.00--050.00%
PSX240726C001600002024-07-23 1:57PM EDT160.000.010.000.000.00-3050.00%
PSX240726C001650002024-07-17 9:33AM EDT165.000.050.000.000.00--050.00%
PSX240726C001700002024-07-18 3:03PM EDT170.000.050.000.000.00-10050.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240726P000950002024-07-08 3:59PM EDT95.000.050.000.000.00--050.00%
PSX240726P001100002024-07-18 9:47AM EDT110.000.050.000.000.00-22050.00%
PSX240726P001130002024-07-17 11:12AM EDT113.000.050.000.000.00--050.00%
PSX240726P001150002024-07-15 3:47PM EDT115.000.050.000.000.00-2050.00%
PSX240726P001170002024-07-24 12:51PM EDT117.000.020.000.000.00-29050.00%
PSX240726P001190002024-07-24 12:09PM EDT119.000.020.000.000.00-5050.00%
PSX240726P001200002024-07-01 1:45PM EDT120.000.160.000.000.00--050.00%
PSX240726P001210002024-07-24 12:08PM EDT121.000.030.000.000.00-13050.00%
PSX240726P001220002024-07-23 1:47PM EDT122.000.050.000.000.00-2050.00%
PSX240726P001230002024-07-19 1:01PM EDT123.000.050.000.000.00-2025.00%
PSX240726P001240002024-07-24 1:48PM EDT124.000.050.000.000.00-68025.00%
PSX240726P001250002024-07-24 3:50PM EDT125.000.060.000.000.00-52025.00%
PSX240726P001260002024-07-19 11:44AM EDT126.000.050.000.000.00-6025.00%
PSX240726P001270002024-07-24 11:44AM EDT127.000.080.000.000.00-1025.00%
PSX240726P001280002024-07-23 1:48PM EDT128.000.100.000.000.00-1025.00%
PSX240726P001290002024-07-17 9:30AM EDT129.000.200.000.000.00-2025.00%
PSX240726P001300002024-07-22 12:44PM EDT130.000.100.000.000.00-5025.00%
PSX240726P001310002024-07-19 2:43PM EDT131.000.300.000.000.00-6012.50%
PSX240726P001320002024-07-24 1:48PM EDT132.000.150.000.000.00-12012.50%
PSX240726P001330002024-07-23 3:59PM EDT133.000.300.000.000.00-2012.50%
PSX240726P001340002024-07-24 3:40PM EDT134.000.250.000.000.00-10012.50%
PSX240726P001350002024-07-24 3:48PM EDT135.000.420.000.000.00-1106.25%
PSX240726P001360002024-07-24 10:36AM EDT136.000.700.000.000.00-1206.25%
PSX240726P001370002024-07-24 2:35PM EDT137.000.790.000.000.00-8303.13%
PSX240726P001380002024-07-24 12:41PM EDT138.001.600.000.000.00-10000.78%
PSX240726P001390002024-07-24 10:47AM EDT139.002.000.000.000.00-200.00%
PSX240726P001400002024-07-24 1:42PM EDT140.002.780.000.000.00-200.00%
PSX240726P001410002024-07-19 3:28PM EDT141.003.500.000.000.00-500.00%
PSX240726P001420002024-07-23 3:10PM EDT142.005.110.000.000.00-200.00%
PSX240726P001440002024-07-24 3:11PM EDT144.005.410.000.000.00-100.00%
PSX240726P001450002024-07-15 2:41PM EDT145.005.000.000.000.00-300.00%
PSX240726P001490002024-07-24 2:25PM EDT149.0010.900.000.000.00-200.00%
PSX240726P001500002024-07-15 9:51AM EDT150.0010.940.000.000.00-100.00%