New Zealand markets closed

Phillips 66 (PSX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
108.04-0.40 (-0.37%)
At close: 04:00PM EST
108.46 +0.42 (+0.39%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX221202C000820002022-10-17 12:16PM EST82.0015.4225.2026.000.00--10.00%
PSX221202C000830002022-11-10 2:04PM EST83.0022.2324.7025.600.00-11253.13%
PSX221202C000840002022-11-21 11:57AM EST84.0022.700.000.000.00--00.00%
PSX221202C000870002022-10-28 2:37PM EST87.0024.0023.4024.100.00-20487.31%
PSX221202C000880002022-10-24 11:59AM EST88.0014.2022.4023.500.00--2484.38%
PSX221202C000900002022-10-24 10:04AM EST90.0012.5320.3021.700.00--2453.81%
PSX221202C000910002022-10-19 11:57AM EST91.009.9717.5018.600.00--1293.75%
PSX221202C000920002022-10-20 10:48AM EST92.0010.0216.7017.500.00--1284.57%
PSX221202C000930002022-10-21 11:53AM EST93.009.7115.9016.600.00-22283.20%
PSX221202C000940002022-11-09 11:23AM EST94.0016.8013.6014.400.00-400189.06%
PSX221202C000950002022-11-04 2:51PM EST95.0015.7012.6013.400.00-400177.93%
PSX221202C000960002022-11-03 10:25AM EST96.008.5011.7012.400.00-1390.63%
PSX221202C000970002022-11-30 3:57PM EST97.0011.300.000.000.00-200.00%
PSX221202C000980002022-11-01 12:28PM EST98.0012.409.4010.300.00-250132.81%
PSX221202C000990002022-11-29 12:15PM EST99.009.670.000.000.00-2000.00%
PSX221202C001000002022-12-01 2:06PM EST100.007.500.000.000.00-300.00%
PSX221202C001010002022-11-10 3:13PM EST101.006.136.807.300.00-254954.69%
PSX221202C001020002022-12-01 12:46PM EST102.005.670.000.000.00-1000.00%
PSX221202C001030002022-12-01 9:41AM EST103.006.300.000.000.00-100.00%
PSX221202C001040002022-12-01 10:25AM EST104.003.410.000.000.00-300.00%
PSX221202C001050002022-11-30 1:48PM EST105.003.300.000.000.00-300.00%
PSX221202C001060002022-12-01 1:43PM EST106.001.640.000.000.00-800.00%
PSX221202C001070002022-12-01 1:32PM EST107.001.230.000.000.00-2300.00%
PSX221202C001080002022-12-01 1:36PM EST108.000.600.000.000.00-600.00%
PSX221202C001090002022-12-01 3:14PM EST109.000.450.000.000.00-2606.25%
PSX221202C001100002022-12-01 3:59PM EST110.000.200.000.000.00-14012.50%
PSX221202C001110002022-12-01 9:34AM EST111.000.650.000.000.00-2012.50%
PSX221202C001120002022-12-01 11:30AM EST112.000.050.000.000.00-5012.50%
PSX221202C001130002022-12-01 3:54PM EST113.000.020.000.000.00-13025.00%
PSX221202C001140002022-11-30 12:38PM EST114.000.010.000.000.00-12025.00%
PSX221202C001150002022-12-01 10:02AM EST115.000.030.000.000.00-1025.00%
PSX221202C001160002022-12-01 11:59AM EST116.000.020.000.000.00-4025.00%
PSX221202C001170002022-12-01 12:51PM EST117.000.010.000.000.00-4050.00%
PSX221202C001180002022-11-29 10:46AM EST118.000.050.000.000.00-1050.00%
PSX221202C001190002022-11-25 12:55PM EST119.000.060.000.000.00-1050.00%
PSX221202C001200002022-11-29 9:30AM EST120.000.050.000.000.00-1050.00%
PSX221202C001210002022-11-22 12:07PM EST121.000.200.000.000.00--050.00%
PSX221202C001250002022-11-28 9:30AM EST125.000.020.000.000.00-2050.00%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX221202P000600002022-11-21 12:07AM EST60.000.05-0.350.00---617.58%
PSX221202P000700002022-10-18 1:51PM EST70.000.500.000.150.00--8371.88%
PSX221202P000750002022-10-26 8:30AM EST75.000.400.000.150.00-12318.75%
PSX221202P000800002022-10-31 9:58AM EST80.000.100.000.050.00-534232.81%
PSX221202P000810002022-10-13 12:26PM EST81.001.520.000.300.00--1287.50%
PSX221202P000820002022-10-31 12:40PM EST82.000.430.000.050.00-1130215.63%
PSX221202P000830002022-10-24 1:37PM EST83.000.980.000.200.00-83250.00%
PSX221202P000840002022-10-25 2:06PM EST84.001.050.000.200.00-12239.84%
PSX221202P000850002022-10-26 1:09PM EST85.000.850.000.100.00-113207.81%
PSX221202P000860002022-11-22 10:30AM EST86.000.020.000.000.00-16050.00%
PSX221202P000870002022-11-04 12:46PM EST87.000.500.000.350.00-44232.03%
PSX221202P000880002022-11-01 2:42PM EST88.000.090.000.250.00-305208.59%
PSX221202P000890002022-10-20 10:22AM EST89.002.380.000.250.00--1199.22%
PSX221202P000900002022-11-18 2:23PM EST90.000.180.000.000.00-1050.00%
PSX221202P000910002022-10-31 9:57AM EST91.001.100.000.150.00-1111164.84%
PSX221202P000920002022-11-28 3:16PM EST92.000.050.000.000.00-10050.00%
PSX221202P000930002022-11-04 1:56PM EST93.001.150.000.050.00-217125.00%
PSX221202P000950002022-11-21 9:30AM EST95.000.270.000.000.00-3050.00%
PSX221202P000960002022-12-01 12:52PM EST96.000.010.000.000.00-5050.00%
PSX221202P000970002022-11-29 10:05AM EST97.000.050.000.000.00-1050.00%
PSX221202P000980002022-11-29 9:52AM EST98.000.050.000.000.00-1050.00%
PSX221202P000990002022-10-25 12:15PM EST99.005.490.050.200.00-87103.13%
PSX221202P001000002022-12-01 1:23PM EST100.000.090.000.000.00-10025.00%
PSX221202P001010002022-11-30 9:34AM EST101.000.100.000.000.00-1025.00%
PSX221202P001020002022-12-01 12:22PM EST102.000.080.000.000.00-12025.00%
PSX221202P001030002022-11-30 10:44AM EST103.000.190.000.000.00-6025.00%
PSX221202P001040002022-12-01 3:21PM EST104.000.100.000.000.00-1025.00%
PSX221202P001050002022-12-01 2:18PM EST105.000.200.000.000.00-37012.50%
PSX221202P001060002022-12-01 1:17PM EST106.000.370.000.000.00-34012.50%
PSX221202P001070002022-12-01 3:37PM EST107.000.630.000.000.00-7306.25%
PSX221202P001080002022-12-01 3:37PM EST108.001.150.000.000.00-3600.39%
PSX221202P001090002022-12-01 2:31PM EST109.001.600.000.000.00-3100.00%
PSX221202P001100002022-12-01 2:50PM EST110.002.420.000.000.00-3000.00%
PSX221202P001110002022-12-01 2:44PM EST111.003.300.000.000.00-500.00%
PSX221202P001120002022-11-29 9:30AM EST112.003.580.000.000.00-200.00%
PSX221202P001130002022-12-01 12:07PM EST113.005.900.000.000.00-100.00%
PSX221202P001140002022-12-01 11:53AM EST114.006.700.000.000.00-200.00%
PSX221202P001150002022-12-01 10:01AM EST115.007.400.000.000.00-100.00%
PSX221202P001160002022-12-01 10:56AM EST116.008.600.000.000.00-100.00%
PSX221202P001170002022-11-28 3:49PM EST117.009.100.000.000.00-100.00%