New Zealand markets closed

Phillips 66 (PSX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
138.64+1.72 (+1.26%)
At close: 04:00PM EDT
139.00 +0.36 (+0.26%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX250117C000400002024-06-28 3:54PM EDT40.00102.1996.60100.900.00-1872.46%
PSX250117C000425002022-12-07 12:35PM EDT42.5060.3862.3064.900.00-320.00%
PSX250117C000450002022-11-17 10:54AM EDT45.0062.5253.1055.30+24.54+64.61%220.00%
PSX250117C000475002023-08-16 1:21PM EDT47.5066.1072.8075.300.00-1500.00%
PSX250117C000500002024-05-16 3:33PM EDT50.0096.0085.1089.400.00-16580.96%
PSX250117C000550002024-04-17 2:01PM EDT55.00102.4091.2094.400.00-100148.46%
PSX250117C000600002023-11-16 10:49AM EDT60.0055.1768.0072.800.00-150.00%
PSX250117C000650002024-02-08 2:25PM EDT65.0081.0082.5087.500.00-10138.53%
PSX250117C000675002024-04-18 2:42PM EDT67.5085.9079.0082.100.00-10122.55%
PSX250117C000700002024-06-11 1:09PM EDT70.0067.6065.7069.400.00-1156.52%
PSX250117C000725002024-02-13 11:07AM EDT72.5071.5580.5084.500.00-14147.53%
PSX250117C000750002024-06-13 3:43PM EDT75.0061.9062.0065.700.00-11364.89%
PSX250117C000775002024-05-17 12:40PM EDT77.5069.5058.0062.100.00-12351.61%
PSX250117C000800002024-07-12 2:51PM EDT80.0058.3557.5060.00+2.85+5.14%22553.30%
PSX250117C000825002024-05-01 3:46PM EDT82.5057.9058.6063.000.00-22472.85%
PSX250117C000850002024-04-18 10:00AM EDT85.0071.1061.7065.500.00-56294.86%
PSX250117C000875002023-12-29 3:01PM EDT87.5047.8250.8054.300.00-32158.37%
PSX250117C000900002024-07-09 10:18AM EDT90.0045.7147.9050.700.00-1024748.88%
PSX250117C000925002024-05-10 10:19AM EDT92.5054.5045.3049.100.00-14951.86%
PSX250117C000950002024-04-18 11:45AM EDT95.0061.1752.3055.700.00-520481.70%
PSX250117C000975002024-07-05 1:08PM EDT97.5042.2940.6043.700.00-161544.61%
PSX250117C001000002024-06-10 10:54AM EDT100.0041.0535.1037.000.00-18720.00%
PSX250117C001050002024-06-18 1:05PM EDT105.0034.3033.6037.300.00-119942.65%
PSX250117C001100002024-07-08 11:12AM EDT110.0030.5529.3032.900.00-221640.15%
PSX250117C001150002024-07-10 12:04PM EDT115.0024.1026.3027.600.00-225034.07%
PSX250117C001200002024-07-12 10:46AM EDT120.0022.4021.7024.40+0.50+2.28%166635.19%
PSX250117C001250002024-07-11 3:39PM EDT125.0018.4019.3020.100.00-642032.00%
PSX250117C001300002024-07-11 3:32PM EDT130.0015.1014.6017.900.00-431234.14%
PSX250117C001350002024-07-11 3:41PM EDT135.0012.4012.3014.200.00-333431.36%
PSX250117C001400002024-07-12 12:56PM EDT140.0010.159.5011.50+0.30+3.05%355630.48%
PSX250117C001450002024-07-12 1:22PM EDT145.008.107.609.40+0.30+3.85%9959730.32%
PSX250117C001500002024-07-12 3:12PM EDT150.006.506.407.20+0.50+8.33%571,04529.11%
PSX250117C001550002024-07-12 1:53PM EDT155.004.904.905.20+0.30+6.52%741127.56%
PSX250117C001600002024-07-12 12:26PM EDT160.003.502.403.90+0.15+4.48%164427.09%
PSX250117C001650002024-07-03 10:34AM EDT165.003.502.652.900.00-227526.77%
PSX250117C001700002024-07-09 3:14PM EDT170.001.491.852.200.00-574126.79%
PSX250117C001750002024-07-09 12:07PM EDT175.001.201.301.600.00-625226.54%
PSX250117C001800002024-07-09 9:46AM EDT180.000.850.901.250.00-117026.89%
PSX250117C001850002024-07-10 11:26AM EDT185.000.650.650.900.00-410426.72%
PSX250117C001900002024-06-10 11:09AM EDT190.000.950.150.850.00-34028.19%
PSX250117C001950002024-06-12 10:38AM EDT195.000.650.100.750.00-42129.15%
PSX250117C002000002024-07-11 2:12PM EDT200.000.430.100.750.00-47130.79%
PSX250117C002100002024-05-23 10:18AM EDT210.000.500.051.550.00-24439.54%
PSX250117C002200002024-05-14 10:44AM EDT220.000.370.050.500.00-52534.18%
PSX250117C002300002024-04-18 3:19PM EDT230.001.000.200.350.00-1134.72%
PSX250117C002400002024-04-18 3:19PM EDT240.000.650.100.250.00-1035.25%
PSX250117C002500002024-06-21 9:44AM EDT250.000.050.001.350.00-11949.61%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX250117P000400002024-04-12 3:52PM EDT40.000.050.000.200.00-111571.88%
PSX250117P000425002024-01-19 12:18PM EDT42.500.150.000.200.00-1468.36%
PSX250117P000450002024-01-24 1:34PM EDT45.000.200.000.200.00-32665.23%
PSX250117P000475002024-03-05 1:13PM EDT47.500.150.000.200.00-71562.31%
PSX250117P000500002024-02-01 1:56PM EDT50.000.100.000.250.00-27761.13%
PSX250117P000550002024-04-18 3:39PM EDT55.000.100.001.850.00-12976.95%
PSX250117P000600002023-12-04 3:20PM EDT60.000.490.000.650.00-613058.40%
PSX250117P000650002024-04-29 9:57AM EDT65.000.190.050.400.00-111150.34%
PSX250117P000675002024-03-07 3:48PM EDT67.500.200.000.400.00-16152.64%
PSX250117P000700002024-01-26 11:21AM EDT70.000.500.100.300.00-23847.95%
PSX250117P000725002024-02-27 4:51PM EDT72.500.300.050.200.00-17642.97%
PSX250117P000750002024-06-07 10:09AM EDT75.000.300.201.500.00-17052.76%
PSX250117P000775002024-05-07 12:14PM EDT77.500.300.100.450.00-25444.48%
PSX250117P000800002024-05-07 9:45AM EDT80.000.400.000.550.00-23443.97%
PSX250117P000825002024-04-11 3:28PM EDT82.500.300.300.450.00-57340.28%
PSX250117P000850002024-02-23 11:18AM EDT85.000.660.300.500.00-222039.04%
PSX250117P000875002024-05-02 10:49AM EDT87.500.750.400.550.00-115137.74%
PSX250117P000900002024-05-07 12:14PM EDT90.000.650.400.850.00-234839.19%
PSX250117P000925002024-02-12 1:21PM EDT92.501.350.700.900.00-49237.60%
PSX250117P000950002024-07-10 2:36PM EDT95.000.870.350.900.00-122635.55%
PSX250117P000975002024-06-03 2:38PM EDT97.501.100.701.000.00-3034.40%
PSX250117P001000002024-07-09 9:59AM EDT100.001.240.851.100.00-597933.19%
PSX250117P001050002024-05-24 2:16PM EDT105.001.501.551.750.00-119433.29%
PSX250117P001100002024-07-09 9:56AM EDT110.002.500.802.050.00-11,00030.62%
PSX250117P001150002024-07-08 3:28PM EDT115.003.092.552.750.00-141229.38%
PSX250117P001200002024-07-05 11:26AM EDT120.003.703.503.800.00-1069428.71%
PSX250117P001250002024-07-12 1:30PM EDT125.005.104.405.10-1.30-20.31%5147127.95%
PSX250117P001300002024-07-12 1:38PM EDT130.006.705.108.00-1.52-18.49%2335130.74%
PSX250117P001350002024-07-12 1:38PM EDT135.008.707.809.30-0.70-7.45%3736628.13%
PSX250117P001400002024-07-12 1:38PM EDT140.0011.1010.3011.10-1.20-9.76%4448926.07%
PSX250117P001450002024-07-01 10:54AM EDT145.0012.9012.4014.400.00-924526.90%
PSX250117P001500002024-06-18 2:10PM EDT150.0018.4015.2018.000.00-45327.67%
PSX250117P001550002024-06-27 2:13PM EDT155.0019.9019.4022.200.00-24029.36%
PSX250117P001600002024-06-28 2:32PM EDT160.0022.8023.0025.100.00-47726.62%
PSX250117P001650002024-05-16 1:56PM EDT165.0024.1028.9030.200.00-11729.93%
PSX250117P001700002024-06-18 3:02PM EDT170.0034.7030.8033.400.00-32526.17%
PSX250117P001750002024-05-16 1:29PM EDT175.0031.8037.2039.700.00-142033.60%
PSX250117P001800002024-04-01 10:19AM EDT180.0024.0140.6042.100.00-61223.80%
PSX250117P001850002024-04-03 11:44AM EDT185.0022.4041.9044.700.00-680.00%
PSX250117P001900002024-04-12 2:32PM EDT190.0032.1043.5046.900.00-150.00%
PSX250117P002300002024-04-23 12:44PM EDT230.0071.840.000.000.00-400.00%