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 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX241220C000900002024-05-02 12:42PM EDT90.0054.2551.3055.700.00--172.24%
PSX241220C001000002024-04-18 2:59PM EDT100.0054.9547.5050.600.00--180.44%
PSX241220C001050002024-02-13 1:13PM EDT105.0043.3350.0053.500.00--199.16%
PSX241220C001100002024-05-16 10:53AM EDT110.0038.3729.1030.900.00-21238.39%
PSX241220C001150002024-06-07 9:30AM EDT115.0027.2824.7026.700.00-11336.24%
PSX241220C001200002024-03-20 1:08PM EDT120.0042.0238.7039.300.00-1082.36%
PSX241220C001250002024-04-09 9:59AM EDT125.0046.8727.4028.900.00-11358.39%
PSX241220C001300002024-06-12 11:00AM EDT130.0014.5013.3016.500.00-1533.61%
PSX241220C001350002024-05-07 1:40PM EDT135.0019.1013.4013.900.00-111133.40%
PSX241220C001400002024-06-11 1:09PM EDT140.0010.309.6010.200.00-24329.63%
PSX241220C001450002024-06-13 2:39PM EDT145.008.107.508.000.00-15128.88%
PSX241220C001500002024-06-13 3:53PM EDT150.006.556.007.700.00-227532.36%
PSX241220C001550002024-06-13 2:00PM EDT155.004.834.604.80+0.01+0.21%210028.10%
PSX241220C001600002024-06-14 2:57PM EDT160.003.703.403.70-0.02-0.54%216327.97%
PSX241220C001650002024-06-13 9:36AM EDT165.002.511.504.500.00-110833.50%
PSX241220C001700002024-06-12 11:35AM EDT170.001.851.852.100.00-218127.64%
PSX241220C001750002024-06-14 11:51AM EDT175.001.451.301.60-0.15-9.37%53427.71%
PSX241220C001800002024-06-12 3:32PM EDT180.000.971.001.150.00-24927.42%
PSX241220C001850002024-04-03 12:05PM EDT185.0011.892.002.200.00-22634.83%
PSX241220C001900002024-04-30 10:37AM EDT190.002.210.700.850.00-112929.19%
PSX241220C001950002024-05-03 11:10AM EDT195.001.250.701.800.00-11,13836.81%
PSX241220C002000002024-04-26 2:50PM EDT200.002.000.550.700.00-201,31631.30%
PSX241220C002100002024-04-19 12:58PM EDT210.002.010.500.650.00-51533.89%
PSX241220C002200002024-04-18 3:31PM EDT220.001.100.250.400.00--1633.77%
PSX241220C002300002024-03-18 12:47PM EDT230.001.000.901.150.00--443.84%
PSX241220C002500002024-04-05 1:22PM EDT250.001.350.000.200.00-2337.06%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX241220P000750002024-03-07 4:04PM EDT75.000.250.000.450.00-31345.90%
PSX241220P000800002024-03-20 10:45AM EDT80.000.250.150.300.00-2538.72%
PSX241220P000850002024-01-24 1:34PM EDT85.001.100.450.650.00--340.23%
PSX241220P000900002024-02-27 4:58PM EDT90.000.800.300.450.00--333.57%
PSX241220P000950002024-06-05 3:38PM EDT95.000.750.002.800.00-11647.33%
PSX241220P001000002024-06-10 12:50PM EDT100.000.970.851.400.00-15634.31%
PSX241220P001050002024-06-13 1:56PM EDT105.001.520.701.650.00-452531.64%
PSX241220P001100002024-06-06 3:32PM EDT110.002.052.052.450.00-112131.35%
PSX241220P001150002024-06-10 11:07AM EDT115.002.742.853.200.00-15829.90%
PSX241220P001200002024-06-12 2:36PM EDT120.004.303.804.400.00-256329.32%
PSX241220P001250002024-06-13 1:58PM EDT125.005.205.205.600.00-416127.87%
PSX241220P001300002024-06-10 10:10AM EDT130.006.605.308.900.00-13131.36%
PSX241220P001350002024-06-12 2:19PM EDT135.009.508.909.700.00-132027.12%
PSX241220P001400002024-06-12 12:42PM EDT140.0011.8011.4012.200.00-33626.48%
PSX241220P001450002024-06-12 1:31PM EDT145.0015.0013.5015.100.00-34425.94%
PSX241220P001500002024-06-10 10:10AM EDT150.0016.5015.7018.200.00-12724.96%
PSX241220P001550002024-06-12 10:28AM EDT155.0019.7019.6021.900.00-310624.71%
PSX241220P001600002024-06-07 2:36PM EDT160.0023.7023.9026.000.00-21724.87%
PSX241220P001650002024-05-20 12:00PM EDT165.0023.2028.4030.100.00-1224.19%
PSX241220P001700002024-05-13 2:25PM EDT170.0027.7032.8036.200.00-2731.04%
PSX241220P001750002024-04-23 2:36PM EDT175.0023.000.000.000.00--10.00%
PSX241220P001800002024-05-28 12:00PM EDT180.0036.8041.0045.300.00-1032.10%
PSX241220P001850002024-04-03 10:20AM EDT185.0022.8040.5043.800.00-880.00%