New Zealand markets closed

Phillips 66 (PSX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
98.81-0.17 (-0.17%)
At close: 04:00PM EST
98.99 +0.18 (+0.18%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX230217C000400002023-02-02 9:51AM EST40.0057.0058.5059.300.00-12208.59%
PSX230217C000450002022-09-21 2:11PM EST45.0037.9055.1055.900.00--3316.21%
PSX230217C000650002022-11-11 9:52AM EST65.0043.7033.1034.300.00-10139.06%
PSX230217C000700002022-12-16 12:41PM EST70.0030.0032.5034.200.00-11234.81%
PSX230217C000725002023-01-24 10:17AM EST72.5032.5025.9027.100.00-284689.65%
PSX230217C000750002022-11-11 11:26AM EST75.0036.7023.8024.600.00-25393.75%
PSX230217C000775002022-11-11 9:50AM EST77.5031.4521.7022.400.00-56398.93%
PSX230217C000800002022-12-22 11:28AM EST80.0022.5526.7027.500.00-10186240.06%
PSX230217C000825002022-12-23 10:25AM EST82.5022.0024.2025.100.00-3195223.71%
PSX230217C000850002023-02-03 11:07AM EST85.0015.0213.5014.30+0.37+2.53%378361.62%
PSX230217C000875002023-01-31 1:59PM EST87.5012.2711.0011.900.00-130655.47%
PSX230217C000900002023-02-03 3:49PM EST90.009.108.609.50-0.10-1.09%758748.46%
PSX230217C000925002023-02-02 11:01AM EST92.506.556.407.200.00-553742.58%
PSX230217C000950002023-02-03 12:28PM EST95.005.404.405.10+0.62+12.97%31,63638.26%
PSX230217C000975002023-02-03 1:29PM EST97.503.202.703.20+0.30+10.34%1039133.69%
PSX230217C001000002023-02-03 3:58PM EST100.001.661.451.85+0.06+3.75%511,06032.06%
PSX230217C001030002023-02-03 2:45PM EST103.000.850.450.85+0.10+13.33%244431.35%
PSX230217C001040002023-02-02 2:38PM EST104.000.450.350.650.00-23631.49%
PSX230217C001050002023-02-03 3:57PM EST105.000.400.350.50-0.11-21.57%231,61531.86%
PSX230217C001060002023-02-03 12:07PM EST106.000.350.150.50+0.10+40.00%349635.06%
PSX230217C001070002023-02-01 10:13AM EST107.000.350.150.30-0.16-31.37%215932.86%
PSX230217C001080002023-02-02 12:03PM EST108.000.150.050.250.00-1119133.99%
PSX230217C001090002023-01-31 3:01PM EST109.000.280.100.200.00-143534.72%
PSX230217C001100002023-02-03 2:27PM EST110.000.150.100.150.00-132,00134.96%
PSX230217C001110002023-02-02 12:25PM EST111.000.100.000.250.00-131441.55%
PSX230217C001120002023-02-03 1:40PM EST112.000.150.050.15+0.06+66.67%1010539.45%
PSX230217C001130002023-02-01 12:20PM EST113.000.200.050.200.00-34844.14%
PSX230217C001140002023-02-03 10:16AM EST114.000.230.000.20-0.06-20.69%12346.39%
PSX230217C001150002023-02-03 2:18PM EST115.000.080.000.10+0.03+60.00%91,14842.77%
PSX230217C001160002023-02-02 12:06PM EST116.000.040.000.200.00-28750.78%
PSX230217C001170002023-02-02 12:14PM EST117.000.060.000.200.00-4952.93%
PSX230217C001180002023-02-01 1:57PM EST118.000.100.000.200.00-101054.98%
PSX230217C001200002023-02-03 3:41PM EST120.000.050.000.050.00-121,39647.27%
PSX230217C001250002023-01-26 3:45PM EST125.000.120.000.200.00-1541061.33%
PSX230217C001300002023-01-31 12:08PM EST130.000.030.000.050.00-107858.20%
PSX230217C001350002023-01-25 10:02AM EST135.000.050.000.150.00-398674.61%
PSX230217C001400002023-01-24 2:45PM EST140.000.050.000.200.00-43785.16%
PSX230217C001500002023-01-11 2:37PM EST150.000.050.000.050.00-58883.59%
PSX230217C001600002022-12-21 12:29PM EST160.000.050.000.100.00-427102.34%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX230217P000400002022-11-21 2:22PM EST40.000.080.000.150.00--1203.91%
PSX230217P000425002022-07-14 9:59AM EST42.501.230.100.650.00--3242.97%
PSX230217P000450002022-11-07 10:15AM EST45.000.100.100.250.00-337201.17%
PSX230217P000475002022-08-12 2:53PM EST47.500.600.200.800.00-45225.78%
PSX230217P000500002022-09-23 11:23AM EST50.001.150.050.350.00-1628180.47%
PSX230217P000550002022-11-22 9:30AM EST55.000.100.000.000.00-103,28850.00%
PSX230217P000600002022-10-28 9:35AM EST60.000.350.000.200.00-41,906123.05%
PSX230217P000650002023-01-23 1:20PM EST65.000.050.000.200.00-1190105.08%
PSX230217P000675002022-12-29 10:35AM EST67.500.120.000.100.00-6687.89%
PSX230217P000700002023-01-25 1:58PM EST70.000.050.000.200.00-413188.67%
PSX230217P000725002023-01-25 2:21PM EST72.500.050.000.200.00-19580.66%
PSX230217P000750002023-02-03 3:58PM EST75.000.050.000.10-0.03-37.50%534666.02%
PSX230217P000775002023-01-20 11:40AM EST77.500.090.000.200.00-138465.43%
PSX230217P000800002023-02-02 2:34PM EST80.000.070.000.100.00-122852.15%
PSX230217P000825002023-01-30 12:40PM EST82.500.050.000.250.00-128252.73%
PSX230217P000850002023-02-01 3:36PM EST85.000.200.050.250.00-13232352.34%
PSX230217P000875002023-02-03 2:19PM EST87.500.250.150.25-0.04-13.79%51,58044.19%
PSX230217P000900002023-02-03 3:54PM EST90.000.410.300.45-0.14-25.45%162,08742.33%
PSX230217P000925002023-02-03 1:01PM EST92.500.610.450.75-0.49-44.55%371,37739.80%
PSX230217P000940002023-02-03 2:54PM EST94.000.850.701.05-0.20-19.05%24338.97%
PSX230217P000950002023-02-03 12:01PM EST95.001.130.901.25-0.62-35.43%259537.65%
PSX230217P000970002023-02-03 12:01PM EST97.001.771.402.05-0.58-24.68%16938.87%
PSX230217P000975002023-02-03 1:34PM EST97.501.951.652.45-0.53-21.37%31,05441.43%
PSX230217P000980002023-02-03 3:57PM EST98.002.251.902.70-0.55-19.64%577441.70%
PSX230217P000990002023-02-03 12:52PM EST99.002.302.603.30-0.70-23.33%55243.04%
PSX230217P001000002023-02-03 10:48AM EST100.003.273.104.00-0.91-21.77%411,32645.07%
PSX230217P001020002023-02-03 10:26AM EST102.003.884.405.00-1.22-23.92%150241.70%
PSX230217P001030002023-02-02 9:43AM EST103.005.604.906.20-1.26-18.37%103249.22%
PSX230217P001040002023-01-31 3:13PM EST104.005.815.906.700.00-2446.02%
PSX230217P001050002023-02-03 1:46PM EST105.007.406.607.90-0.25-3.27%31,07753.22%
PSX230217P001060002023-02-02 2:44PM EST106.009.027.708.900.00-414957.15%
PSX230217P001070002023-01-31 1:22PM EST107.008.008.7010.000.00-918151.51%
PSX230217P001080002023-02-02 12:16PM EST108.0010.309.5010.700.00-428750.10%
PSX230217P001090002023-01-31 10:44AM EST109.008.7010.5011.700.00-10520553.32%
PSX230217P001100002023-02-01 10:40AM EST110.0011.1011.6012.700.00-227657.47%
PSX230217P001110002023-01-26 1:44PM EST111.003.7012.5013.600.00--7258.35%
PSX230217P001120002023-01-30 9:31AM EST112.005.2013.5014.700.00-1462.38%
PSX230217P001130002023-01-30 2:32PM EST113.007.7014.6015.700.00-1166.41%
PSX230217P001150002023-01-30 11:26AM EST115.008.4016.5017.600.00-212269.63%
PSX230217P001200002023-01-09 2:56PM EST120.0018.1521.5022.500.00-22481.15%
PSX230217P001250002023-01-12 10:14AM EST125.0022.5026.5027.500.00-311092.92%
PSX230217P001300002022-12-27 12:53PM EST130.0026.2017.7020.800.00-3330.00%
PSX230217P001350002023-01-24 3:05PM EST135.0028.7636.5037.400.00-1114112.31%
PSX230217P001400002023-01-03 2:45PM EST140.0039.0040.5042.500.00-1685101.76%
PSX230217P001450002022-09-28 11:43AM EST145.0066.0041.2042.300.00-9240.00%
PSX230217P001500002022-09-30 2:30PM EST150.0069.3046.1047.100.00-1610.00%
PSX230217P001550002022-11-16 3:29PM EST155.0046.4056.4057.60-25.30-35.29%22078149.41%
PSX230217P001600002023-01-26 12:04PM EST160.0050.0061.5062.400.00--1155.18%