New Zealand markets closed

Phillips 66 (PSX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
136.76-0.91 (-0.66%)
At close: 04:00PM EDT
136.50 -0.26 (-0.19%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240920C000900002024-05-21 11:23AM EDT90.0056.5045.9048.700.00-1011065.33%
PSX240920C001050002024-06-05 3:22PM EDT105.0033.8031.0035.100.00-108155.60%
PSX240920C001100002024-06-11 11:02AM EDT110.0028.3827.5030.000.00-53548.28%
PSX240920C001150002024-06-10 12:24PM EDT115.0025.8522.8024.600.00-210739.54%
PSX240920C001200002024-05-28 9:55AM EDT120.0026.1919.3020.300.00-12136.66%
PSX240920C001250002024-05-20 1:58PM EDT125.0022.0015.3016.500.00-26635.11%
PSX240920C001300002024-06-12 11:48AM EDT130.0011.1811.5012.800.00-43832.75%
PSX240920C001350002024-06-11 3:31PM EDT135.008.958.809.10-0.25-2.72%210029.18%
PSX240920C001400002024-06-14 10:02AM EDT140.006.186.306.60-0.32-4.92%18928.40%
PSX240920C001450002024-06-13 9:42AM EDT145.003.664.304.70-0.01-0.27%18828.07%
PSX240920C001500002024-06-14 11:39AM EDT150.002.142.803.30-1.16-35.15%1420828.02%
PSX240920C001550002024-06-14 11:16AM EDT155.002.001.852.15+0.05+2.56%2226327.43%
PSX240920C001600002024-06-14 3:49PM EDT160.001.250.201.40-0.05-3.85%2730627.26%
PSX240920C001650002024-06-14 10:38AM EDT165.000.750.750.90+0.14+22.95%525627.21%
PSX240920C001700002024-06-13 11:46AM EDT170.000.500.450.900.00-324830.27%
PSX240920C001750002024-06-12 12:24PM EDT175.000.300.150.450.00-5712728.52%
PSX240920C001800002024-06-13 1:09PM EDT180.000.230.150.700.00-56433.96%
PSX240920C001850002024-06-13 1:28PM EDT185.000.150.050.450.00-13833.42%
PSX240920C001900002024-06-13 1:14PM EDT190.000.200.050.500.00-1010536.43%
PSX240920C001950002024-04-30 12:17PM EDT195.000.500.050.150.00-44131.79%
PSX240920C002000002024-04-18 2:03PM EDT200.001.050.150.250.00-147436.33%
PSX240920C002100002024-06-03 12:32PM EDT210.000.100.001.350.00-101854.64%
PSX240920C002300002024-04-10 12:57PM EDT230.000.630.000.600.00-2253.88%
PSX240920C002500002024-04-29 10:43AM EDT250.000.050.001.000.00--258.79%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240920P000700002024-06-13 2:16PM EDT70.000.050.002.150.00-1383.20%
PSX240920P000850002024-02-23 3:33PM EDT85.000.250.000.500.00-2853.05%
PSX240920P000900002024-06-05 12:55PM EDT90.000.150.001.450.00-2451.32%
PSX240920P000950002024-03-20 2:01PM EDT95.000.300.150.250.00-1237.26%
PSX240920P001000002024-05-29 11:23AM EDT100.000.300.150.750.00-11440.75%
PSX240920P001050002024-05-30 12:11PM EDT105.000.550.450.550.00-156233.15%
PSX240920P001100002024-06-13 10:24AM EDT110.000.750.700.85-0.10-11.76%13731.54%
PSX240920P001150002024-06-03 11:45AM EDT115.001.101.151.350.00-179230.38%
PSX240920P001200002024-06-14 12:39PM EDT120.001.851.002.00-0.21-10.19%1510328.79%
PSX240920P001250002024-06-14 10:49AM EDT125.002.801.453.10-0.02-0.71%512828.03%
PSX240920P001300002024-06-13 3:43PM EDT130.004.304.204.50+0.20+4.88%119526.85%
PSX240920P001350002024-06-14 9:32AM EDT135.005.716.106.40-1.14-16.64%129625.82%
PSX240920P001400002024-06-13 2:13PM EDT140.008.708.609.00+0.40+4.82%444225.43%
PSX240920P001450002024-06-12 12:22PM EDT145.0011.9510.6012.400.00-522326.06%
PSX240920P001500002024-06-10 10:43AM EDT150.0014.4013.8015.900.00-18125.32%
PSX240920P001550002024-06-05 1:57PM EDT155.0018.7518.4020.600.00-15128.47%
PSX240920P001600002024-06-13 9:49AM EDT160.0026.0022.5024.400.00-515825.77%
PSX240920P001650002024-06-11 10:40AM EDT165.0028.9027.4029.100.00-304826.93%
PSX240920P001700002024-05-02 2:12PM EDT170.0027.4026.2028.800.00-5610.00%
PSX240920P001750002024-04-04 12:08PM EDT175.0012.8630.7034.200.00-680.00%
PSX240920P001800002024-04-02 1:19PM EDT180.0018.3035.4037.900.00--10.00%
PSX240920P001900002024-04-04 12:55PM EDT190.0022.0045.2049.200.00-110.00%