New Zealand markets close in 1 hour 12 minutes

Phillips 66 (PSX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
137.67+1.66 (+1.22%)
At close: 04:00PM EDT
136.29 -1.38 (-1.00%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240614C001330002024-06-12 9:42AM EDT133.006.153.206.500.00-10952.05%
PSX240614C001350002024-06-13 11:05AM EDT135.001.601.203.70-0.05-3.03%222173.83%
PSX240614C001360002024-06-13 11:34AM EDT136.001.301.502.30+0.73+128.07%165045.41%
PSX240614C001370002024-06-13 3:59PM EDT137.001.350.601.45+0.45+50.00%547537.74%
PSX240614C001380002024-06-13 3:49PM EDT138.000.800.650.85+0.30+60.00%388534.96%
PSX240614C001390002024-06-13 12:45PM EDT139.000.340.300.70+0.12+54.55%125943.46%
PSX240614C001400002024-06-13 3:47PM EDT140.000.200.150.30+0.03+17.65%309337.70%
PSX240614C001410002024-06-13 3:52PM EDT141.000.120.050.20+0.02+20.00%57641.02%
PSX240614C001420002024-06-13 10:16AM EDT142.000.080.050.15+0.03+60.00%24745.31%
PSX240614C001430002024-06-13 2:47PM EDT143.000.100.050.15-0.12-54.55%25852.73%
PSX240614C001440002024-06-11 11:38AM EDT144.000.100.000.150.00-17251.56%
PSX240614C001450002024-06-13 11:43AM EDT145.000.110.000.15+0.01+10.00%136357.81%
PSX240614C001460002024-06-12 12:27PM EDT146.000.050.000.300.00-71473.44%
PSX240614C001470002024-06-10 2:11PM EDT147.000.080.000.150.00-3969.92%
PSX240614C001480002024-06-13 1:12PM EDT148.000.050.000.10-0.05-50.00%21770.70%
PSX240614C001490002024-06-13 1:48PM EDT149.000.050.000.100.00-64675.78%
PSX240614C001500002024-06-13 11:42AM EDT150.000.090.000.10+0.04+80.00%210581.25%
PSX240614C001525002024-06-11 9:43AM EDT152.500.050.000.100.00-6410594.53%
PSX240614C001550002024-06-11 2:30PM EDT155.000.050.000.100.00-72107107.03%
PSX240614C001575002024-06-06 9:38AM EDT157.500.050.000.450.00--29152.73%
PSX240614C001600002024-06-10 9:59AM EDT160.000.050.000.400.00-361163.28%
PSX240614C001650002024-06-10 9:37AM EDT165.000.050.000.200.00-851169.14%
PSX240614C001675002024-06-10 9:35AM EDT167.500.050.000.75+0.05--70227.34%
PSX240614C001700002024-05-03 9:52AM EDT170.000.190.001.350.00-11273.05%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240614P001150002024-06-10 10:01AM EDT115.000.050.000.050.00-270380142.19%
PSX240614P001180002024-06-10 9:37AM EDT118.000.050.000.10+0.05--2136.72%
PSX240614P001190002024-06-10 10:15AM EDT119.000.050.000.100.00-23129.69%
PSX240614P001200002024-06-13 10:58AM EDT120.000.040.000.10-0.01-20.00%237123.44%
PSX240614P001220002024-06-12 2:20PM EDT122.000.030.000.05+0.03--79100.00%
PSX240614P001240002024-06-10 3:44PM EDT124.000.050.000.10+0.05--497.66%
PSX240614P001250002024-06-10 10:06AM EDT125.000.090.000.100.00-81591.41%
PSX240614P001270002024-06-12 10:39AM EDT127.000.050.000.050.00-16570.31%
PSX240614P001280002024-06-11 10:24AM EDT128.000.100.000.10+0.10--271.88%
PSX240614P001290002024-06-06 11:00AM EDT129.000.250.000.150.00--270.31%
PSX240614P001300002024-06-12 3:06PM EDT130.000.080.000.100.00-42958.59%
PSX240614P001310002024-06-13 9:39AM EDT131.000.100.000.10-0.10-50.00%22252.34%
PSX240614P001320002024-06-12 11:13AM EDT132.000.280.000.100.00-21452.34%
PSX240614P001330002024-06-13 1:01PM EDT133.000.050.000.10-0.25-83.33%11744.92%
PSX240614P001340002024-06-13 3:49PM EDT134.000.050.000.10-0.40-88.89%217437.31%
PSX240614P001350002024-06-13 3:49PM EDT135.000.110.050.15-0.69-86.25%3513232.91%
PSX240614P001360002024-06-13 1:50PM EDT136.000.300.150.30-0.95-76.00%186831.45%
PSX240614P001370002024-06-13 2:13PM EDT137.000.650.400.60-1.30-66.67%176031.25%
PSX240614P001380002024-06-13 3:59PM EDT138.000.900.801.15-0.20-18.18%75433.89%
PSX240614P001390002024-06-13 3:59PM EDT139.001.551.402.30-2.05-56.94%137253.52%
PSX240614P001400002024-06-13 1:56PM EDT140.002.652.153.20-1.68-38.80%44462.11%
PSX240614P001410002024-06-12 11:59AM EDT141.005.081.504.800.00-5797.27%
PSX240614P001420002024-06-07 10:14AM EDT142.004.403.205.900.00-2650.59%
PSX240614P001430002024-06-07 3:30PM EDT143.005.244.705.600.00-1261.91%
PSX240614P001440002024-06-13 2:10PM EDT144.006.604.407.60+0.75+12.82%15121.78%
PSX240614P001450002024-06-10 2:32PM EDT145.006.465.308.900.00-469144.82%
PSX240614P001460002024-06-10 9:49AM EDT146.009.006.7010.100.00-1062.89%
PSX240614P001500002024-05-31 9:45AM EDT150.009.3211.0014.000.00-20101.37%
PSX240614P001525002024-05-30 10:21AM EDT152.5013.9813.4016.200.00-11202.73%
PSX240614P001550002024-06-05 10:57AM EDT155.0018.1016.7018.200.00-3000123.05%
PSX240614P001600002024-06-03 11:47AM EDT160.0020.4020.1024.200.00-20287.99%