New Zealand markets closed

Phillips 66 (PSX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
88.69-1.18 (-1.31%)
At close: 04:00PM EDT
88.69 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX220819C000375002022-08-16 2:41PM EDT37.5051.900.000.000.00-4500.00%
PSX220819C000400002022-08-16 3:57PM EDT40.0049.300.000.000.00-300.00%
PSX220819C000425002022-08-16 2:41PM EDT42.5046.800.000.000.00-4500.00%
PSX220819C000450002022-08-16 2:41PM EDT45.0044.300.000.000.00-4500.00%
PSX220819C000475002022-08-16 2:41PM EDT47.5042.200.000.000.00-4000.00%
PSX220819C000500002022-08-16 2:41PM EDT50.0039.200.000.000.00-4000.00%
PSX220819C000550002022-08-16 12:50PM EDT55.0034.600.000.000.00-9000.00%
PSX220819C000600002022-08-16 2:41PM EDT60.0029.300.000.000.00-4500.00%
PSX220819C000625002022-02-07 4:08PM EDT62.5028.2018.2019.700.00-100.00%
PSX220819C000650002022-08-16 3:57PM EDT65.0024.300.000.000.00-300.00%
PSX220819C000675002022-08-17 10:36AM EDT67.5022.600.000.000.00-2000.00%
PSX220819C000690002022-08-16 3:57PM EDT69.0020.300.000.000.00-200.00%
PSX220819C000700002022-08-16 1:54PM EDT70.0019.400.000.000.00-9300.00%
PSX220819C000710002022-08-16 3:58PM EDT71.0018.400.000.000.00-300.00%
PSX220819C000725002022-08-18 11:54AM EDT72.5016.050.000.000.00-100.00%
PSX220819C000750002022-08-16 3:35PM EDT75.0014.900.000.000.00-55000.00%
PSX220819C000770002022-08-16 3:58PM EDT77.0012.400.000.000.00-300.00%
PSX220819C000775002022-08-16 3:35PM EDT77.5012.400.000.000.00-1,10200.00%
PSX220819C000790002022-08-12 2:06PM EDT79.009.930.000.000.00-500.00%
PSX220819C000800002022-08-18 3:18PM EDT80.008.600.000.000.00-4200.00%
PSX220819C000810002022-08-15 12:30PM EDT81.008.200.000.000.00-200.00%
PSX220819C000820002022-08-17 12:55PM EDT82.008.000.000.000.00-2000.00%
PSX220819C000825002022-08-18 3:01PM EDT82.506.300.000.000.00-5300.00%
PSX220819C000830002022-08-18 1:59PM EDT83.005.300.000.000.00-6000.00%
PSX220819C000840002022-08-16 12:50PM EDT84.005.600.000.000.00-18000.00%
PSX220819C000850002022-08-18 3:51PM EDT85.003.200.000.000.00-8000.00%
PSX220819C000860002022-08-18 10:50AM EDT86.003.000.000.000.00-100.00%
PSX220819C000870002022-08-18 1:50PM EDT87.001.900.000.000.00-4700.00%
PSX220819C000875002022-08-18 3:54PM EDT87.501.050.000.000.00-7600.00%
PSX220819C000880002022-08-18 3:59PM EDT88.001.200.000.000.00-8500.00%
PSX220819C000890002022-08-18 3:53PM EDT89.000.400.000.000.00-11503.13%
PSX220819C000900002022-08-18 3:57PM EDT90.000.250.000.000.00-1,03806.25%
PSX220819C000910002022-08-18 3:48PM EDT91.000.100.000.000.00-746012.50%
PSX220819C000920002022-08-18 10:51AM EDT92.000.100.000.000.00-1025.00%
PSX220819C000925002022-08-18 3:47PM EDT92.500.040.000.000.00-43025.00%
PSX220819C000930002022-08-15 2:04PM EDT93.000.110.000.000.00-3025.00%
PSX220819C000940002022-08-18 11:04AM EDT94.000.050.000.000.00-6025.00%
PSX220819C000950002022-08-18 3:47PM EDT95.000.040.000.000.00-3025.00%
PSX220819C000970002022-08-16 1:51PM EDT97.000.050.000.000.00-1050.00%
PSX220819C000975002022-08-18 2:56PM EDT97.500.050.000.000.00-13050.00%
PSX220819C000980002022-08-12 12:03PM EDT98.000.080.000.000.00-1050.00%
PSX220819C001000002022-08-18 11:54AM EDT100.000.030.000.000.00-31050.00%
PSX220819C001050002022-08-18 11:42AM EDT105.000.030.000.000.00-1050.00%
PSX220819C001100002022-08-16 9:30AM EDT110.000.050.000.000.00-2050.00%
PSX220819C001150002022-08-15 10:42AM EDT115.000.050.000.000.00-1050.00%
PSX220819C001200002022-08-17 1:30PM EDT120.000.040.000.000.00-2050.00%
PSX220819C001250002022-07-29 9:41AM EDT125.000.050.000.000.00-40050.00%
PSX220819C001300002022-07-29 9:40AM EDT130.000.050.000.000.00-12050.00%
PSX220819C001350002022-07-15 11:10AM EDT135.000.050.000.100.00-121,095332.81%
PSX220819C001400002022-07-05 10:43AM EDT140.000.250.000.100.00-50643357.81%
PSX220819C001450002022-06-17 10:22AM EDT145.000.940.000.200.00-23414.84%
PSX220819C001500002022-07-15 1:55PM EDT150.000.050.000.050.00-130186375.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX220819P000375002022-07-18 9:30AM EDT37.500.100.000.000.00-2250.00%
PSX220819P000400002022-06-23 10:07AM EDT40.000.050.000.150.00-24662.50%
PSX220819P000425002022-01-19 11:29AM EDT42.500.250.000.300.00--5678.13%
PSX220819P000450002022-06-29 12:42PM EDT45.000.150.000.150.00-215571.88%
PSX220819P000475002022-07-26 10:25AM EDT47.500.100.000.000.00-1050.00%
PSX220819P000500002022-07-18 9:33AM EDT50.000.100.000.000.00-25850.00%
PSX220819P000550002022-08-01 10:05AM EDT55.000.020.000.000.00-1050.00%
PSX220819P000600002022-08-16 1:59PM EDT60.000.050.000.000.00-1050.00%
PSX220819P000625002022-08-09 10:18AM EDT62.500.020.000.000.00-14050.00%
PSX220819P000650002022-08-09 3:56PM EDT65.000.050.000.000.00-1050.00%
PSX220819P000675002022-08-15 1:46PM EDT67.500.050.000.000.00-1050.00%
PSX220819P000680002022-08-08 12:30PM EDT68.000.100.000.000.00-1050.00%
PSX220819P000690002022-08-04 3:45PM EDT69.000.200.000.000.00-100050.00%
PSX220819P000700002022-08-18 1:40PM EDT70.000.010.000.000.00-11050.00%
PSX220819P000710002022-08-12 11:17AM EDT71.000.030.000.000.00-25050.00%
PSX220819P000720002022-07-28 9:37AM EDT72.000.300.000.000.00-3050.00%
PSX220819P000725002022-08-18 11:16AM EDT72.500.020.000.000.00-5050.00%
PSX220819P000730002022-08-02 3:18PM EDT73.000.250.000.000.00-16050.00%
PSX220819P000740002022-08-05 12:22PM EDT74.000.430.000.000.00-1050.00%
PSX220819P000750002022-08-16 3:55PM EDT75.000.030.000.000.00-5050.00%
PSX220819P000760002022-08-15 10:33AM EDT76.000.100.000.000.00-10050.00%
PSX220819P000770002022-08-15 1:52PM EDT77.000.100.000.000.00-1050.00%
PSX220819P000775002022-08-17 2:14PM EDT77.500.050.000.000.00-5050.00%
PSX220819P000780002022-08-15 11:08AM EDT78.000.100.000.000.00-10050.00%
PSX220819P000790002022-08-17 9:30AM EDT79.000.050.000.000.00-1050.00%
PSX220819P000800002022-08-18 12:38PM EDT80.000.010.000.000.00-8050.00%
PSX220819P000810002022-08-18 1:54PM EDT81.000.020.000.000.00-4050.00%
PSX220819P000820002022-08-18 9:31AM EDT82.000.050.000.000.00-5050.00%
PSX220819P000825002022-08-18 12:22PM EDT82.500.060.000.000.00-27025.00%
PSX220819P000830002022-08-18 9:43AM EDT83.000.130.000.000.00-8025.00%
PSX220819P000840002022-08-18 3:24PM EDT84.000.050.000.000.00-76025.00%
PSX220819P000850002022-08-18 3:33PM EDT85.000.050.000.000.00-36025.00%
PSX220819P000860002022-08-18 3:22PM EDT86.000.110.000.000.00-35012.50%
PSX220819P000870002022-08-18 3:03PM EDT87.000.280.000.000.00-41012.50%
PSX220819P000875002022-08-18 3:56PM EDT87.500.550.000.000.00-11006.25%
PSX220819P000880002022-08-18 3:21PM EDT88.000.550.000.000.00-2806.25%
PSX220819P000890002022-08-18 3:59PM EDT89.001.090.000.000.00-400.00%
PSX220819P000900002022-08-18 3:59PM EDT90.001.790.000.000.00-2600.00%
PSX220819P000910002022-08-18 10:50AM EDT91.002.300.000.000.00-1000.00%
PSX220819P000925002022-08-18 1:49PM EDT92.504.010.000.000.00-100.00%
PSX220819P000930002022-08-18 9:43AM EDT93.005.900.000.000.00-1200.00%
PSX220819P000950002022-08-18 9:30AM EDT95.007.200.000.000.00-100.00%
PSX220819P000960002022-08-15 9:30AM EDT96.009.950.000.000.00--00.00%
PSX220819P000970002022-07-29 11:34AM EDT97.0010.200.000.000.00-300.00%
PSX220819P000975002022-08-17 3:16PM EDT97.508.000.000.000.00-1400.00%
PSX220819P001000002022-08-18 12:35PM EDT100.0012.270.000.000.00-100.00%
PSX220819P001050002022-08-04 3:16PM EDT105.0022.270.000.000.00-2100.00%
PSX220819P001100002022-08-16 11:26AM EDT110.0022.350.000.000.00-100.00%
PSX220819P001150002022-08-17 11:07AM EDT115.0025.300.000.000.00-300.00%
PSX220819P001200002022-07-01 3:10PM EDT120.0036.6031.2032.400.00-55367.19%
PSX220819P001250002022-06-30 11:20AM EDT125.0043.1036.3037.500.00-212420.51%
PSX220819P001300002022-07-01 9:54AM EDT130.0047.1041.3042.500.00-325456.06%
PSX220819P001350002022-07-01 9:47AM EDT135.0052.7046.4047.400.00-311489.45%
PSX220819P001400002022-05-27 11:16AM EDT140.0038.6055.8056.500.00-77919.73%
PSX220819P001500002022-06-13 2:36PM EDT150.0047.0069.8070.400.00--101,252.93%