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
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX230217C000450002022-09-21 3:11PM EDT45.0037.900.000.000.00--00.00%
PSX230217C000700002022-09-26 12:58PM EDT70.0011.200.000.000.00-5700.00%
PSX230217C000725002022-09-26 2:04PM EDT72.509.600.000.000.00-5200.00%
PSX230217C000750002022-09-26 2:04PM EDT75.008.300.000.000.00-4100.39%
PSX230217C000775002022-09-26 10:09AM EDT77.507.400.000.000.00-901.56%
PSX230217C000800002022-09-26 2:00PM EDT80.005.800.000.000.00-4703.13%
PSX230217C000825002022-09-26 2:00PM EDT82.504.900.000.000.00-903.13%
PSX230217C000850002022-09-26 3:32PM EDT85.004.100.000.000.00-9706.25%
PSX230217C000875002022-09-26 1:47PM EDT87.503.690.000.000.00-106.25%
PSX230217C000900002022-09-26 2:37PM EDT90.002.980.000.000.00-5406.25%
PSX230217C000925002022-09-26 2:41PM EDT92.502.450.000.000.00-4606.25%
PSX230217C000950002022-09-26 2:17PM EDT95.002.100.000.000.00-2606.25%
PSX230217C000975002022-09-26 2:18PM EDT97.501.750.000.000.00-26012.50%
PSX230217C001000002022-09-26 2:14PM EDT100.001.470.000.000.00-9012.50%
PSX230217C001050002022-09-26 2:14PM EDT105.001.040.000.000.00-5012.50%
PSX230217C001100002022-09-20 3:46PM EDT110.001.400.000.000.00-3012.50%
PSX230217C001150002022-09-21 2:31PM EDT115.000.850.000.000.00-5012.50%
PSX230217C001200002022-09-22 11:24AM EDT120.000.550.000.000.00-3012.50%
PSX230217C001250002022-09-07 9:56AM EDT125.000.600.000.000.00-1012.50%
PSX230217C001300002022-08-23 1:16PM EDT130.000.990.100.600.00-1152.78%
PSX230217C001350002022-09-06 12:09PM EDT135.000.550.000.000.00-7025.00%
PSX230217C001400002022-09-26 3:23PM EDT140.000.350.000.000.00-1025.00%
PSX230217C001500002022-07-19 10:56AM EDT150.000.350.000.500.00-111254.20%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX230217P000425002022-07-14 10:59AM EDT42.501.230.100.650.00--353.37%
PSX230217P000450002022-09-06 3:12PM EDT45.000.400.000.000.00-3012.50%
PSX230217P000475002022-08-12 3:53PM EDT47.500.600.200.800.00-4552.64%
PSX230217P000500002022-09-23 12:23PM EDT50.001.150.000.000.00-16012.50%
PSX230217P000550002022-09-23 9:34AM EDT55.001.320.000.000.00-10012.50%
PSX230217P000600002022-09-23 10:12AM EDT60.002.600.000.000.00-106.25%
PSX230217P000650002022-09-23 9:48AM EDT65.003.820.000.000.00-206.25%
PSX230217P000700002022-09-26 1:48PM EDT70.006.400.000.000.00-203.13%
PSX230217P000725002022-09-23 9:48AM EDT72.506.520.000.000.00-200.78%
PSX230217P000750002022-09-26 12:46PM EDT75.008.700.000.000.00-4500.00%
PSX230217P000775002022-09-26 9:34AM EDT77.509.900.000.000.00-3000.00%
PSX230217P000800002022-09-23 11:43AM EDT80.0010.650.000.000.00-100.00%
PSX230217P000825002022-09-26 9:50AM EDT82.5012.600.000.000.00-1800.00%
PSX230217P000850002022-09-22 1:07PM EDT85.0010.100.000.000.00-300.00%
PSX230217P000875002022-09-22 11:58AM EDT87.5011.500.000.000.00-500.00%
PSX230217P000900002022-09-26 10:13AM EDT90.0017.500.000.000.00-1400.00%
PSX230217P000925002022-09-13 1:20PM EDT92.5012.000.000.000.00-5900.00%
PSX230217P000950002022-09-14 10:46AM EDT95.0014.150.000.000.00-100.00%
PSX230217P000975002022-08-31 3:44PM EDT97.5014.400.000.000.00-100.00%
PSX230217P001050002022-08-15 12:34PM EDT105.0020.9021.4022.200.00-31340.00%
PSX230217P001250002022-07-06 1:07PM EDT125.0048.4042.3043.200.00-10110.00%
PSX230217P001300002022-09-22 9:51AM EDT130.0048.400.000.000.00-300.00%
PSX230217P001350002022-08-30 1:03PM EDT135.0045.500.000.000.00-400.00%
PSX230217P001400002022-08-30 3:12PM EDT140.0050.200.000.000.00-300.00%
PSX230217P001450002022-08-17 10:05AM EDT145.0056.5064.4065.800.00-390.00%
PSX230217P001500002022-09-21 2:42PM EDT150.0067.000.000.000.00-1000.00%
PSX230217P001550002022-09-22 11:50AM EDT155.0072.200.000.000.00-1300.00%