New Zealand markets open in 4 hours 53 minutes

Phillips 66 (PSX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.50+2.14 (+2.36%)
As of 12:07PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX230120C000225002021-11-15 4:44PM EDT22.5056.7047.3048.800.00-600.00%
PSX230120C000250002022-08-16 3:55PM EDT25.0064.0056.6057.500.00-200.00%
PSX230120C000275002022-08-16 3:55PM EDT27.5061.6054.2054.800.00-300.00%
PSX230120C000300002022-08-16 3:57PM EDT30.0059.3551.7052.400.00-910.00%
PSX230120C000325002021-11-15 4:53PM EDT32.5046.4835.6040.400.00-600.00%
PSX230120C000350002022-08-16 3:57PM EDT35.0054.1046.8047.600.00-700.00%
PSX230120C000375002022-09-21 9:32AM EDT37.5046.7055.0055.900.00-3393.85%
PSX230120C000400002022-09-21 9:32AM EDT40.0044.3052.7053.100.00-102885.94%
PSX230120C000425002022-09-21 9:32AM EDT42.5041.8050.0050.900.00-131382.08%
PSX230120C000450002022-09-30 2:49PM EDT45.0036.0047.3048.600.00-21076.71%
PSX230120C000475002022-02-17 4:42PM EDT47.5039.6532.0036.100.00-120.00%
PSX230120C000500002022-09-29 2:19PM EDT50.0041.8042.5043.60+11.05+35.93%507569.53%
PSX230120C000525002022-05-19 3:24PM EDT52.5043.3838.2039.500.00-410.00%
PSX230120C000550002022-10-03 2:27PM EDT55.0029.9037.7038.700.00-13463.43%
PSX230120C000575002022-05-20 9:42AM EDT57.5039.0733.7034.900.00-4100.00%
PSX230120C000600002022-09-14 3:41PM EDT60.0026.3532.9033.800.00-425657.10%
PSX230120C000625002022-09-27 1:03PM EDT62.5015.7730.9031.600.00-1711158.40%
PSX230120C000650002022-09-23 1:35PM EDT65.0014.2928.5029.200.00-10036855.05%
PSX230120C000675002022-10-04 9:30AM EDT67.5020.2026.2026.800.00-19852.22%
PSX230120C000700002022-10-03 9:41AM EDT70.0016.4024.1024.600.00-1521051.20%
PSX230120C000725002022-09-23 2:52PM EDT72.509.3221.8022.400.00-11,40351.34%
PSX230120C000750002022-10-04 9:41AM EDT75.0014.5019.8020.300.00-160649.65%
PSX230120C000775002022-10-04 2:37PM EDT77.5015.3018.0018.400.00-338748.95%
PSX230120C000800002022-10-05 11:27AM EDT80.0015.8916.1016.50+2.98+23.08%121,37447.71%
PSX230120C000825002022-10-05 11:27AM EDT82.5014.2014.4014.90+2.40+20.34%193147.77%
PSX230120C000850002022-10-04 2:27PM EDT85.0013.3512.9013.20+2.95+28.37%21,16246.66%
PSX230120C000875002022-10-05 10:01AM EDT87.5010.7011.1011.60+1.50+16.30%332,23745.59%
PSX230120C000900002022-10-05 10:10AM EDT90.008.409.8010.30+0.20+2.44%31,31245.55%
PSX230120C000925002022-10-05 11:29AM EDT92.508.608.409.00+1.66+23.92%19197944.96%
PSX230120C000950002022-10-05 11:35AM EDT95.007.607.507.80+1.80+31.03%42,25744.32%
PSX230120C000975002022-10-05 11:48AM EDT97.506.546.206.60+2.12+47.96%12271543.18%
PSX230120C001000002022-10-05 11:06AM EDT100.005.435.405.90+1.28+30.84%392,75644.02%
PSX230120C001050002022-10-05 11:47AM EDT105.004.053.904.10+1.15+39.66%242,11342.16%
PSX230120C001100002022-10-05 11:42AM EDT110.002.862.702.90+0.86+43.00%1831,03741.59%
PSX230120C001150002022-10-05 11:42AM EDT115.001.991.852.05+0.73+57.94%2069541.38%
PSX230120C001200002022-10-05 11:31AM EDT120.001.201.201.45+0.45+60.00%21,64341.41%
PSX230120C001250002022-10-03 12:57PM EDT125.000.370.801.000.00-3036541.26%
PSX230120C001300002022-10-05 11:39AM EDT130.000.650.500.65+0.30+85.71%218940.70%
PSX230120C001350002022-09-29 3:34PM EDT135.000.430.200.50+0.23+115.00%249441.70%
PSX230120C001400002022-09-21 9:30AM EDT140.000.100.050.450.00-209943.85%
PSX230120C001450002022-10-04 11:01AM EDT145.000.150.050.450.00-28536546.68%
PSX230120C001500002022-07-18 12:57PM EDT150.000.370.000.400.00-56248.39%
PSX230120C001550002022-07-06 10:04AM EDT155.000.250.000.300.00-1148.54%
PSX230120C001600002022-06-17 11:07AM EDT160.000.600.000.400.00-5553.37%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX230120P000225002022-08-24 10:10AM EDT22.500.050.000.200.00-1055113.28%
PSX230120P000250002022-08-24 10:10AM EDT25.000.020.000.000.00-102750.00%
PSX230120P000275002021-11-10 7:58AM EDT27.500.050.004.800.00-520180.96%
PSX230120P000300002022-02-25 10:30AM EDT30.000.500.003.800.00-1031158.15%
PSX230120P000325002022-05-05 2:37PM EDT32.500.250.000.300.00-13789.65%
PSX230120P000350002022-08-26 9:48AM EDT35.000.100.050.200.00-250581.64%
PSX230120P000375002022-07-06 10:40AM EDT37.500.650.000.450.00-12683.20%
PSX230120P000400002022-09-29 11:39AM EDT40.000.300.000.350.00-11674.80%
PSX230120P000425002022-09-30 1:43PM EDT42.500.330.000.400.00-25971.29%
PSX230120P000450002022-09-30 1:45PM EDT45.000.370.050.450.00-28568.95%
PSX230120P000475002022-09-30 1:45PM EDT47.500.500.050.550.00-248266.36%
PSX230120P000500002022-09-30 10:49AM EDT50.000.650.100.600.00-364963.57%
PSX230120P000525002022-09-28 9:30AM EDT52.501.110.150.700.00-2011361.38%
PSX230120P000550002022-10-04 9:30AM EDT55.000.650.350.800.00-11,17160.69%
PSX230120P000575002022-09-29 2:31PM EDT57.501.350.450.800.00-49157.32%
PSX230120P000600002022-10-03 3:25PM EDT60.001.200.650.800.00-81,64154.88%
PSX230120P000625002022-10-04 2:28PM EDT62.501.090.800.950.00-892853.05%
PSX230120P000650002022-10-04 1:59PM EDT65.001.351.001.250.00-589552.22%
PSX230120P000675002022-10-03 10:47AM EDT67.502.501.351.450.00-1251951.09%
PSX230120P000700002022-10-05 11:51AM EDT70.001.701.551.70-0.30-15.00%62,13149.71%
PSX230120P000725002022-10-05 10:16AM EDT72.502.281.902.10-0.37-13.96%124148.78%
PSX230120P000750002022-10-04 3:20PM EDT75.002.952.402.650.00-171,41848.49%
PSX230120P000775002022-10-04 3:21PM EDT77.503.603.003.100.00-763046.85%
PSX230120P000800002022-10-05 11:34AM EDT80.003.703.603.70-1.30-26.00%365645.79%
PSX230120P000825002022-10-05 11:06AM EDT82.504.484.304.60-0.80-15.15%119245.99%
PSX230120P000850002022-10-05 11:45AM EDT85.005.205.005.40-1.50-22.39%1546444.98%
PSX230120P000875002022-10-05 9:41AM EDT87.507.006.006.30-0.40-5.41%1344443.98%
PSX230120P000900002022-10-05 11:36AM EDT90.007.257.107.50-1.80-19.89%31,07844.01%
PSX230120P000925002022-09-20 3:58PM EDT92.5013.508.408.700.00-129643.44%
PSX230120P000950002022-10-04 3:06PM EDT95.0011.409.609.900.00-418942.32%
PSX230120P000975002022-09-26 2:05PM EDT97.5024.0711.1011.400.00-712142.16%
PSX230120P001000002022-10-04 10:48AM EDT100.0016.4012.4013.000.00-1116341.97%
PSX230120P001050002022-09-27 10:20AM EDT105.0029.1016.0016.600.00-312442.15%
PSX230120P001100002022-09-30 9:43AM EDT110.0031.2019.8020.300.00-1014340.96%
PSX230120P001150002022-10-05 10:50AM EDT115.0024.9024.0024.50-8.70-25.89%19541.02%
PSX230120P001200002022-08-18 10:50AM EDT120.0032.0039.4040.200.00-385104.03%
PSX230120P001300002022-09-21 12:59PM EDT130.0047.2037.5038.600.00-137046.07%
PSX230120P001350002022-09-28 9:44AM EDT135.0058.1042.3043.200.00-613844.73%
PSX230120P001400002022-09-30 11:45AM EDT140.0059.1047.4048.600.00-317853.00%
PSX230120P001450002022-09-30 10:59AM EDT145.0064.6052.3053.500.00-311354.98%
PSX230120P001500002022-10-04 10:48AM EDT150.0063.4057.3058.400.00-312156.64%
PSX230120P001550002022-10-03 11:49AM EDT155.0071.5062.2063.200.00-137856.49%
PSX230120P001600002022-10-03 12:40PM EDT160.0077.0067.2068.300.00-1014160.67%