New Zealand markets close in 21 minutes

Phillips 66 (PSX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
135.85-1.44 (-1.05%)
At close: 04:00PM EDT
137.00 +1.15 (+0.85%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX241115C000750002024-05-03 1:57PM EDT75.0068.7465.7070.100.00-22106.46%
PSX241115C000900002024-04-10 11:32AM EDT90.0076.2954.5058.200.00--298.40%
PSX241115C001050002024-05-03 1:13PM EDT105.0040.6038.0040.300.00-1165.99%
PSX241115C001150002024-05-30 9:30AM EDT115.0026.4523.4026.400.00-1342.26%
PSX241115C001200002024-06-14 3:11PM EDT120.0022.2519.0022.100.00-1738.72%
PSX241115C001250002024-05-15 12:04PM EDT125.0024.8017.6018.200.00-13936.07%
PSX241115C001300002024-05-30 11:27AM EDT130.0015.9012.4014.600.00-112133.71%
PSX241115C001350002024-06-18 3:22PM EDT135.0010.7010.6011.20-1.70-13.71%55531.14%
PSX241115C001400002024-06-18 3:23PM EDT140.008.207.608.70-0.90-9.89%42930.23%
PSX241115C001450002024-06-18 3:12PM EDT145.006.295.506.70-1.01-13.84%3113429.72%
PSX241115C001500002024-06-18 12:58PM EDT150.004.904.504.90-0.50-9.26%56028.76%
PSX241115C001550002024-06-14 3:02PM EDT155.004.102.153.700.00-28628.70%
PSX241115C001600002024-06-13 11:42AM EDT160.002.602.153.000.00-122229.59%
PSX241115C001650002024-06-12 11:08AM EDT165.001.871.152.200.00-419129.36%
PSX241115C001700002024-06-17 2:59PM EDT170.001.550.801.400.00-1413028.12%
PSX241115C001750002024-06-03 12:17PM EDT175.001.500.201.650.00-22032.01%
PSX241115C001800002024-05-16 12:07PM EDT180.001.930.550.900.00-114329.59%
PSX241115C001850002024-06-07 1:50PM EDT185.000.700.150.550.00-11828.59%
PSX241115C001900002024-05-20 10:31AM EDT190.001.000.151.650.00-1938.92%
PSX241115C001950002024-04-12 11:11AM EDT195.005.600.800.950.00-51036.07%
PSX241115C002000002024-04-11 10:09AM EDT200.004.300.550.750.00-10010536.16%
PSX241115C002100002024-04-16 2:46PM EDT210.001.950.151.600.00-1246.51%
PSX241115C002500002024-04-04 9:43AM EDT250.000.950.000.750.00-1151.34%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX241115P000800002024-04-09 2:10PM EDT80.000.100.000.550.00--147.95%
PSX241115P001000002024-06-05 3:38PM EDT100.000.700.450.900.00--133.86%
PSX241115P001050002024-06-03 2:35PM EDT105.001.050.201.450.00-22633.61%
PSX241115P001100002024-06-04 9:30AM EDT110.001.600.352.750.00-21836.02%
PSX241115P001150002024-06-07 2:40PM EDT115.001.951.753.400.00-11833.70%
PSX241115P001200002024-06-13 11:41AM EDT120.003.262.204.700.00-28733.22%
PSX241115P001250002024-06-12 1:21PM EDT125.004.603.605.500.00-62630.06%
PSX241115P001300002024-06-11 10:46AM EDT130.006.206.106.500.00-15826.90%
PSX241115P001350002024-06-14 3:59PM EDT135.008.106.908.600.00-34226.08%
PSX241115P001400002024-06-12 12:55PM EDT140.0010.809.1011.100.00-120025.19%
PSX241115P001450002024-06-13 3:04PM EDT145.0013.2012.2015.000.00-110627.20%
PSX241115P001500002024-06-18 3:11PM EDT150.0017.7015.7018.30+4.30+32.09%19226.37%
PSX241115P001550002024-06-17 11:58AM EDT155.0020.5019.4022.300.00-12126.76%
PSX241115P001600002024-05-28 1:40PM EDT160.0020.3023.4026.800.00-13128.24%
PSX241115P001650002024-05-29 3:50PM EDT165.0027.8028.3030.900.00-2227.30%
PSX241115P001700002024-04-01 1:54PM EDT170.0016.2030.6031.000.00--30.00%
PSX241115P001750002024-05-10 2:36PM EDT175.0030.9035.1039.000.00-100.00%
PSX241115P001900002024-04-04 12:46PM EDT190.0023.6045.3049.000.00-110.00%