New Zealand markets close in 4 hours

Phillips 66 (PSX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
136.01-2.28 (-1.65%)
At close: 04:00PM EDT
135.00 -1.01 (-0.74%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240614C001330002024-06-12 9:42AM EDT133.006.152.354.90+0.42+7.33%101879.83%
PSX240614C001350002024-06-12 2:00PM EDT135.001.651.601.85-1.57-48.76%81432.03%
PSX240614C001370002024-06-12 12:39PM EDT137.000.900.600.75-0.64-41.56%295729.25%
PSX240614C001380002024-06-12 1:06PM EDT138.000.500.250.45-0.91-64.54%138829.40%
PSX240614C001390002024-06-12 3:36PM EDT139.000.220.150.25-0.71-76.34%527129.40%
PSX240614C001400002024-06-12 12:37PM EDT140.000.170.050.15-0.48-73.85%259530.66%
PSX240614C001410002024-06-12 11:23AM EDT141.000.100.050.10-0.22-68.75%47932.62%
PSX240614C001420002024-06-12 3:55PM EDT142.000.050.000.10-0.45-90.00%75137.50%
PSX240614C001430002024-06-12 9:38AM EDT143.000.220.000.10-0.07-24.14%15742.19%
PSX240614C001440002024-06-11 11:38AM EDT144.000.100.000.150.00-17250.98%
PSX240614C001450002024-06-12 9:44AM EDT145.000.100.000.10+0.05+100.00%2733751.17%
PSX240614C001460002024-06-12 12:27PM EDT146.000.050.000.45-0.05-50.00%71766.02%
PSX240614C001470002024-06-10 2:11PM EDT147.000.080.000.450.00-3970.70%
PSX240614C001480002024-06-07 3:15PM EDT148.000.100.000.200.00-131764.06%
PSX240614C001490002024-06-12 9:51AM EDT149.000.050.000.40-0.05-50.00%5277.93%
PSX240614C001500002024-06-12 9:54AM EDT150.000.050.000.100.00-510864.45%
PSX240614C001525002024-06-11 9:43AM EDT152.500.050.000.100.00-6410573.44%
PSX240614C001550002024-06-11 2:30PM EDT155.000.050.000.400.00-72107103.52%
PSX240614C001575002024-06-06 9:38AM EDT157.500.050.000.300.00--29107.62%
PSX240614C001600002024-06-10 9:59AM EDT160.000.050.000.750.00-361139.36%
PSX240614C001650002024-06-10 9:37AM EDT165.000.050.000.200.00-851126.56%
PSX240614C001700002024-05-03 9:52AM EDT170.000.190.001.350.00-11201.86%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240614P001150002024-06-10 10:01AM EDT115.000.050.000.050.00-27038095.31%
PSX240614P001190002024-06-10 10:15AM EDT119.000.050.000.100.00-2385.16%
PSX240614P001200002024-06-11 10:23AM EDT120.000.050.000.400.00-2837102.54%
PSX240614P001250002024-06-10 10:06AM EDT125.000.090.000.400.00-81574.80%
PSX240614P001270002024-06-11 3:48PM EDT127.000.050.000.100.00-16454.88%
PSX240614P001290002024-06-06 11:00AM EDT129.000.250.000.300.00--258.11%
PSX240614P001300002024-06-10 2:57PM EDT130.000.080.000.15-0.02-20.00%42943.16%
PSX240614P001310002024-06-12 11:13AM EDT131.000.200.050.15+0.08+66.67%42237.50%
PSX240614P001320002024-06-12 11:13AM EDT132.000.280.100.20+0.13+86.67%21434.38%
PSX240614P001330002024-06-12 3:36PM EDT133.000.300.200.30-0.10-25.00%10732.23%
PSX240614P001340002024-06-12 3:52PM EDT134.000.450.350.50+0.05+12.50%156331.54%
PSX240614P001350002024-06-12 2:20PM EDT135.000.800.600.80+0.30+60.00%2312731.01%
PSX240614P001360002024-06-12 2:15PM EDT136.001.251.051.20+0.42+50.60%423529.98%
PSX240614P001370002024-06-12 11:30AM EDT137.001.951.551.80+0.55+39.29%216930.81%
PSX240614P001380002024-06-12 10:05AM EDT138.001.101.402.85-1.22-52.59%35141.26%
PSX240614P001390002024-06-12 11:32AM EDT139.003.602.953.60+1.00+38.46%96541.94%
PSX240614P001400002024-06-10 2:34PM EDT140.004.333.205.50+2.07+91.59%44876.22%
PSX240614P001410002024-06-12 11:59AM EDT141.005.084.806.90+2.08+69.33%5764.50%
PSX240614P001420002024-06-07 10:14AM EDT142.004.405.706.400.00-2654.49%
PSX240614P001430002024-06-07 3:30PM EDT143.005.246.207.400.00-1360.35%
PSX240614P001440002024-06-10 12:52PM EDT144.005.857.009.500.00-31158.20%
PSX240614P001450002024-06-10 2:32PM EDT145.006.468.609.400.00-47071.58%
PSX240614P001460002024-06-10 9:49AM EDT146.009.009.6011.700.00-1188.67%
PSX240614P001500002024-05-31 9:45AM EDT150.009.3213.7014.400.00-2066.41%
PSX240614P001525002024-05-30 10:21AM EDT152.5013.9816.2016.900.00-1175.39%
PSX240614P001550002024-06-05 10:57AM EDT155.0018.1018.2020.400.00-3000113.09%
PSX240614P001600002024-06-03 11:47AM EDT160.0020.4023.6025.800.00-20161.72%