New Zealand markets open in 39 minutes

Phillips 66 (PSX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
137.29+0.53 (+0.39%)
At close: 04:00PM EDT
136.41 -0.88 (-0.64%)
After hours: 05:14PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240719C001150002024-05-13 2:22PM EDT115.0030.4120.1022.200.00-6110.00%
PSX240719C001200002024-06-10 10:54AM EDT120.0019.7516.3018.900.00-1846.58%
PSX240719C001250002024-06-17 3:14PM EDT125.0013.6612.3014.20+0.45+3.41%24839.55%
PSX240719C001300002024-06-14 12:31PM EDT130.009.308.909.700.00-23932.91%
PSX240719C001350002024-06-14 11:00AM EDT135.005.595.706.00-0.51-8.36%314029.20%
PSX240719C001400002024-06-17 3:18PM EDT140.003.323.103.40-0.18-5.14%10343327.84%
PSX240719C001450002024-06-17 3:15PM EDT145.001.621.551.70+0.17+11.72%492126.91%
PSX240719C001500002024-06-17 1:38PM EDT150.000.700.650.80-0.05-6.67%3283626.86%
PSX240719C001550002024-06-17 3:42PM EDT155.000.320.300.35-0.07-17.95%181,16226.98%
PSX240719C001600002024-06-13 11:16AM EDT160.000.150.100.500.00-1024834.91%
PSX240719C001650002024-06-14 1:42PM EDT165.000.200.050.300.00-11,65236.04%
PSX240719C001700002024-06-11 2:36PM EDT170.000.100.000.750.00-141549.22%
PSX240719C001750002024-06-11 10:58AM EDT175.000.150.001.350.00-612652.83%
PSX240719C001800002024-05-29 12:35PM EDT180.000.070.001.350.00-224357.37%
PSX240719C001850002024-06-04 11:38AM EDT185.000.050.001.350.00-13461.74%
PSX240719C001900002024-06-04 10:49AM EDT190.000.080.002.150.00-1613272.90%
PSX240719C001950002024-05-02 10:46AM EDT195.000.150.002.150.00-1614977.15%
PSX240719C002000002024-04-29 10:40AM EDT200.000.130.001.000.00-104169.73%
PSX240719C002100002024-04-05 12:51PM EDT210.001.310.001.850.00-21086.18%
PSX240719C002200002024-06-06 11:32AM EDT220.000.050.000.050.00-11256.64%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240719P000750002024-04-03 10:52AM EDT75.000.050.001.850.00-22127.05%
PSX240719P000850002024-06-17 1:37PM EDT85.000.050.000.300.00-1475.29%
PSX240719P000950002024-04-26 3:58PM EDT95.000.050.000.300.00-11159.67%
PSX240719P001000002024-05-23 2:20PM EDT100.000.100.001.350.00-204069.19%
PSX240719P001050002024-05-16 1:09PM EDT105.000.050.001.350.00--760.45%
PSX240719P001100002024-06-14 3:33PM EDT110.000.230.050.750.00-82653.32%
PSX240719P001150002024-06-11 9:52AM EDT115.000.350.050.750.00-22144.87%
PSX240719P001200002024-06-17 12:45PM EDT120.000.350.000.40-0.02-5.41%18731.06%
PSX240719P001250002024-06-17 12:45PM EDT125.000.670.600.70-0.27-28.72%1725727.56%
PSX240719P001300002024-06-17 12:45PM EDT130.001.401.301.45-0.15-9.68%1934925.62%
PSX240719P001350002024-06-17 3:05PM EDT135.002.902.752.90-0.10-3.33%770424.13%
PSX240719P001400002024-06-17 10:20AM EDT140.005.155.105.40-0.40-7.21%528723.44%
PSX240719P001450002024-06-13 3:38PM EDT145.008.607.809.200.00-140725.34%
PSX240719P001500002024-06-13 2:39PM EDT150.0013.0012.0014.400.00-319635.05%
PSX240719P001550002024-06-17 11:04AM EDT155.0017.6016.7019.50-0.20-1.12%9223643.26%
PSX240719P001600002024-06-14 9:44AM EDT160.0022.9022.2024.600.00-15050.95%
PSX240719P001650002024-06-04 1:42PM EDT165.0026.7226.0028.900.00-2449.81%
PSX240719P001700002024-06-12 2:51PM EDT170.0034.1730.8033.900.00-1555.32%
PSX240719P001750002024-06-06 11:08AM EDT175.0037.5536.1038.900.00-3360.52%
PSX240719P001800002024-04-05 9:57AM EDT180.0014.5035.4039.300.00-320.00%
PSX240719P001850002024-04-04 12:53PM EDT185.0016.4040.2044.200.00-110.00%