New Zealand markets close in 4 hours 18 minutes

Phillips 66 (PSX)

NYSE - Nasdaq Real-time 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
Strike:145.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240719C001450002024-07-12 12:56PM EDT2024-07-190.200.150.25-0.02-9.09%221,12230.42%
PSX240726C001450002024-07-12 3:26PM EDT2024-07-260.650.600.75+0.08+14.04%516728.08%
PSX240802C001450002024-07-12 12:58PM EDT2024-08-021.251.351.60+0.15+13.64%144731.01%
PSX240809C001450002024-07-12 12:22PM EDT2024-08-091.601.802.05+0.50+45.45%2630.07%
PSX240816C001450002024-07-12 3:42PM EDT2024-08-162.352.202.40+0.35+17.50%2601,19829.07%
PSX240920C001450002024-07-12 10:10AM EDT2024-09-203.003.403.70+0.20+7.14%454826.15%
PSX241115C001450002024-07-12 9:35AM EDT2024-11-155.906.306.60+0.25+4.42%2617528.66%
PSX241220C001450002024-07-10 12:47PM EDT2024-12-205.707.008.600.00-45130.85%
PSX250117C001450002024-07-12 1:22PM EDT2025-01-178.107.609.40+0.30+3.85%9959730.48%
PSX250221C001450002024-07-12 12:56PM EDT2025-02-219.058.5010.10+0.35+4.02%11629.60%
PSX250620C001450002024-07-08 1:45PM EDT2025-06-2011.5011.6013.000.00-26127429.31%
PSX260116C001450002024-06-28 11:33AM EDT2026-01-1619.2015.9018.800.00-115931.60%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240719P001450002024-07-11 11:18AM EDT2024-07-197.516.207.00-1.04-12.16%338140.97%
PSX240802P001450002024-07-01 9:30AM EDT2024-08-025.816.208.000.00-1231.40%
PSX240816P001450002024-07-11 11:18AM EDT2024-08-169.707.908.200.00-265825.24%
PSX240920P001450002024-07-10 11:55AM EDT2024-09-2013.218.6011.600.00-223432.89%
PSX241115P001450002024-06-24 2:05PM EDT2024-11-1511.9011.4011.90-0.20-1.65%1010825.32%
PSX241220P001450002024-07-09 3:44PM EDT2024-12-2016.0012.6014.500.00-24729.60%
PSX250117P001450002024-07-01 10:54AM EDT2025-01-1712.9012.4014.400.00-924527.04%
PSX250221P001450002024-06-27 9:30AM EDT2025-02-2113.5613.7015.400.00--227.16%
PSX250620P001450002024-06-26 1:47PM EDT2025-06-2016.7015.8017.400.00-55125.67%
PSX260116P001450002024-06-25 2:20PM EDT2026-01-1620.3018.6022.600.00-16836427.86%