New Zealand markets open in 48 minutes

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 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX250620C000750002024-04-26 3:44PM EDT75.0076.6966.6071.000.00-2268.12%
PSX250620C000800002024-04-22 10:22AM EDT80.0077.810.000.000.00--00.00%
PSX250620C000900002024-05-16 10:48AM EDT90.0057.8347.4051.400.00-21044.56%
PSX250620C000950002024-04-08 9:30AM EDT95.0077.170.000.000.00-120.00%
PSX250620C001050002024-03-01 10:39AM EDT105.0045.4561.3064.400.00-2297.40%
PSX250620C001100002024-04-30 3:50PM EDT110.0039.5034.7036.900.00-1242.54%
PSX250620C001150002024-06-14 11:47AM EDT115.0029.7029.1031.50-0.23-0.77%103737.15%
PSX250620C001200002024-05-31 1:51PM EDT120.0031.1025.8028.200.00-11436.37%
PSX250620C001250002024-05-30 11:24AM EDT125.0024.4022.4023.400.00-1532.24%
PSX250620C001300002024-06-13 1:14PM EDT130.0020.6019.7022.200.00-12534.94%
PSX250620C001350002024-06-13 3:32PM EDT135.0017.6017.1019.300.00-23633.88%
PSX250620C001400002024-06-14 10:37AM EDT140.0015.5114.5017.40+0.51+3.40%13334.30%
PSX250620C001450002024-06-06 2:16PM EDT145.0013.4012.4013.200.00-1011630.16%
PSX250620C001500002024-06-03 3:35PM EDT150.0011.0010.5012.70-1.10-9.09%23232.41%
PSX250620C001550002024-06-14 9:43AM EDT155.009.408.809.400.00-311829.12%
PSX250620C001600002024-06-14 2:27PM EDT160.007.707.307.90-0.20-2.53%28928.78%
PSX250620C001650002024-06-12 11:23AM EDT165.006.156.106.800.00-15228.88%
PSX250620C001700002024-06-06 11:27AM EDT170.005.805.105.700.00-27728.66%
PSX250620C001750002024-06-13 3:19PM EDT175.004.504.104.700.00-18728.33%
PSX250620C001800002024-06-14 3:43PM EDT180.003.803.403.900.00-13328.14%
PSX250620C001850002024-06-12 3:40PM EDT185.002.702.703.200.00-53927.91%
PSX250620C001900002024-06-05 3:21PM EDT190.002.732.102.750.00-13928.11%
PSX250620C001950002024-04-24 12:40PM EDT195.007.902.903.400.00-201931.50%
PSX250620C002000002024-06-04 12:05PM EDT200.001.921.351.950.00-719628.18%
PSX250620C002100002024-05-20 1:54PM EDT210.001.920.901.400.00-12028.35%
PSX250620C002200002024-04-26 10:08AM EDT220.002.701.051.400.00-145830.57%
PSX250620C002300002024-04-18 2:13PM EDT230.002.500.951.300.00-1932.13%
PSX250620C002400002024-04-17 2:43PM EDT240.002.500.002.000.00--537.38%
PSX250620C002500002024-04-29 10:28AM EDT250.000.950.002.450.00-24941.17%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX250620P000750002024-06-11 10:08AM EDT75.000.880.001.500.00-104042.16%
PSX250620P000800002024-05-20 2:28PM EDT80.000.800.001.950.00-31,00541.05%
PSX250620P000850002024-06-12 2:18PM EDT85.001.250.951.800.00-24936.48%
PSX250620P000900002024-06-03 3:03PM EDT90.001.651.552.400.00-1335.79%
PSX250620P000950002024-05-30 1:01PM EDT95.002.172.002.550.00-102432.84%
PSX250620P001000002024-05-13 9:44AM EDT100.002.552.853.200.00-11531.71%
PSX250620P001050002024-06-12 11:54AM EDT105.003.903.704.100.00-15930.99%
PSX250620P001100002024-06-14 2:25PM EDT110.004.704.705.10-0.10-2.08%14030.07%
PSX250620P001150002024-06-13 10:54AM EDT115.006.305.906.300.00-110029.23%
PSX250620P001200002024-05-31 3:25PM EDT120.006.605.607.800.00-216428.63%
PSX250620P001250002024-06-03 10:21AM EDT125.008.308.909.500.00-223927.96%
PSX250620P001300002024-06-12 11:05AM EDT130.0011.4610.7011.800.00-123327.99%
PSX250620P001350002024-06-04 12:29PM EDT135.0012.3811.1013.600.00-25226.59%
PSX250620P001400002024-06-13 3:04PM EDT140.0015.2013.5015.900.00-111125.67%
PSX250620P001450002024-06-05 1:57PM EDT145.0017.7618.0018.900.00-11025.55%
PSX250620P001500002024-05-21 3:52PM EDT150.0017.2018.5021.800.00-110724.77%
PSX250620P001550002024-05-28 1:40PM EDT155.0020.8522.1025.100.00-11224.26%
PSX250620P001600002024-04-26 9:40AM EDT160.0020.4523.9026.400.00-1818.77%
PSX250620P001650002024-06-10 10:02AM EDT165.0030.5829.2032.300.00-3822.97%
PSX250620P001700002024-05-23 9:30AM EDT170.0030.3533.0037.300.00-20824.96%
PSX250620P001750002024-04-23 2:12PM EDT175.0026.470.000.000.00--10.00%