New Zealand markets closed

Phillips 66 (PSX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
74.16-1.83 (-2.41%)
At close: 04:00PM EDT
74.16 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX221118C000400002022-09-23 10:01AM EDT40.0036.8034.0034.900.00-46091.60%
PSX221118C000425002022-09-23 11:25AM EDT42.5033.9031.6032.500.00-356588.67%
PSX221118C000450002022-09-22 10:03AM EDT45.0036.6029.3029.800.00-166380.86%
PSX221118C000475002022-09-20 9:38AM EDT47.5033.9026.5027.900.00--378.86%
PSX221118C000500002022-09-20 12:27PM EDT50.0032.6024.5025.400.00-451078.42%
PSX221118C000550002022-07-25 1:07PM EDT55.0032.2036.6037.000.00-20280.74%
PSX221118C000600002022-08-03 10:00AM EDT60.0029.7029.1029.900.00-20219.73%
PSX221118C000650002022-09-26 11:45AM EDT65.0012.0011.3011.70-1.24-9.37%21455.08%
PSX221118C000675002022-09-07 1:20PM EDT67.5020.209.509.800.00-1153.17%
PSX221118C000700002022-09-23 12:51PM EDT70.009.307.808.100.00-54851.44%
PSX221118C000725002022-09-26 10:17AM EDT72.507.906.306.60-24.43-75.56%48550.13%
PSX221118C000750002022-09-26 10:45AM EDT75.006.305.005.30+0.18+2.94%637050.44%
PSX221118C000775002022-09-26 1:11PM EDT77.504.503.904.20-0.40-8.16%1118749.66%
PSX221118C000800002022-09-26 12:51PM EDT80.003.583.003.20-0.48-11.82%8242048.27%
PSX221118C000825002022-09-26 2:56PM EDT82.502.452.302.45-0.55-18.33%4589647.73%
PSX221118C000850002022-09-26 2:06PM EDT85.002.021.701.85-0.29-12.55%7969647.29%
PSX221118C000875002022-09-26 3:45PM EDT87.501.451.251.40-0.35-19.44%4962547.19%
PSX221118C000900002022-09-26 3:43PM EDT90.001.000.901.00-0.30-23.08%1314,39446.41%
PSX221118C000925002022-09-26 1:29PM EDT92.500.700.650.75-0.28-28.57%72,26746.58%
PSX221118C000950002022-09-26 3:45PM EDT95.000.560.500.60-0.17-23.29%1987547.58%
PSX221118C000975002022-09-26 12:55PM EDT97.500.450.300.45-0.05-10.00%1275447.80%
PSX221118C001000002022-09-26 3:54PM EDT100.000.300.250.35-0.10-25.00%141,44148.39%
PSX221118C001050002022-09-26 11:34AM EDT105.000.230.050.30-0.02-8.00%194452.73%
PSX221118C001100002022-09-23 3:16PM EDT110.000.150.100.200.00-42,26151.66%
PSX221118C001150002022-09-16 10:47AM EDT115.000.150.000.000.00-241,21625.00%
PSX221118C001200002022-09-19 2:20PM EDT120.000.100.000.250.00-1067759.18%
PSX221118C001250002022-09-19 11:52AM EDT125.000.080.000.250.00-734363.28%
PSX221118C001300002022-09-06 9:44AM EDT130.000.100.000.200.00-222965.23%
PSX221118C001350002022-08-23 1:46PM EDT135.000.180.000.200.00-116368.75%
PSX221118C001400002022-07-29 2:39PM EDT140.000.180.000.300.00-509676.37%
PSX221118C001450002022-08-23 1:46PM EDT145.000.130.000.250.00-11177.83%
PSX221118C001500002022-08-03 3:19PM EDT150.000.100.000.300.00-52383.01%
PSX221118C001550002022-06-09 10:37AM EDT155.001.000.000.400.00--489.65%
PSX221118C001600002022-08-19 10:13AM EDT160.000.100.000.150.00-110281.84%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX221118P000400002022-09-26 10:02AM EDT40.000.150.050.15-0.05-25.00%11176.95%
PSX221118P000425002022-08-30 2:46PM EDT42.500.130.000.000.00-11225.00%
PSX221118P000450002022-08-15 1:14PM EDT45.000.150.100.250.00-1169.53%
PSX221118P000475002022-09-16 9:31AM EDT47.500.200.150.600.00-42672.85%
PSX221118P000500002022-09-26 9:56AM EDT50.000.370.400.50+0.02+5.71%5717168.46%
PSX221118P000550002022-09-19 9:30AM EDT55.000.400.750.850.00-15663.45%
PSX221118P000600002022-09-26 3:49PM EDT60.001.351.351.50+0.10+8.00%1820659.60%
PSX221118P000650002022-09-26 1:05PM EDT65.002.102.352.55-0.03-1.41%131,08056.35%
PSX221118P000675002022-09-23 11:06AM EDT67.502.933.103.30+0.38+14.90%930955.37%
PSX221118P000700002022-09-26 3:27PM EDT70.003.813.904.20+0.31+8.86%2867553.93%
PSX221118P000725002022-09-26 12:27PM EDT72.504.585.005.20+0.41+9.83%128252.95%
PSX221118P000750002022-09-26 3:48PM EDT75.006.206.206.50+0.58+10.32%251,45452.32%
PSX221118P000775002022-09-26 3:35PM EDT77.507.537.607.90+0.96+14.61%21,88851.54%
PSX221118P000800002022-09-26 1:26PM EDT80.008.999.209.60+0.64+7.66%1921,32551.62%
PSX221118P000825002022-09-26 2:57PM EDT82.5010.7011.0011.30+0.78+7.86%351751.32%
PSX221118P000850002022-09-26 12:01PM EDT85.0012.4512.9013.40+0.83+7.14%351052.27%
PSX221118P000875002022-09-26 2:47PM EDT87.5014.6015.0015.30+1.20+8.96%334352.15%
PSX221118P000900002022-09-26 3:13PM EDT90.0016.7017.2017.50+1.00+6.37%1174253.37%
PSX221118P000925002022-09-22 9:43AM EDT92.5012.3019.2020.000.00-121254.49%
PSX221118P000950002022-09-26 3:59PM EDT95.0021.8821.3022.40+7.16+48.64%1267454.83%
PSX221118P000975002022-09-22 12:44PM EDT97.5015.8523.7024.500.00-18854.30%
PSX221118P001000002022-09-23 1:18PM EDT100.0024.9025.8027.100.00-1516754.79%
PSX221118P001050002022-09-21 1:05PM EDT105.0022.7430.8032.100.00-214961.18%
PSX221118P001100002022-09-19 3:16PM EDT110.0028.9535.8036.700.00-418061.77%
PSX221118P001150002022-08-10 9:37AM EDT115.0030.6027.0028.800.00-2730.00%
PSX221118P001200002022-08-01 10:04AM EDT120.0034.3031.4032.300.00-161880.00%
PSX221118P001250002022-08-16 11:49AM EDT125.0037.2042.9043.800.00-222150.00%
PSX221118P001300002022-08-17 1:23PM EDT130.0039.6050.1051.200.00-232060.00%
PSX221118P001350002022-08-12 9:46AM EDT135.0047.5046.9047.400.00-31660.00%
PSX221118P001400002022-09-26 1:30PM EDT140.0065.4065.5066.70+2.90+4.64%313382.91%
PSX221118P001450002022-09-15 10:22AM EDT145.0063.5070.3071.600.00-105076.76%
PSX221118P001500002022-06-10 2:57PM EDT150.0044.8068.1069.100.00-541170.00%
PSX221118P001550002022-06-10 3:25PM EDT155.0048.8073.4074.100.00--490.00%
PSX221118P001600002022-09-26 1:45PM EDT160.0085.2085.2086.50+30.50+55.76%31267.97%