New Zealand markets closed

Phillips 66 (PSX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
108.73-2.76 (-2.48%)
At close: 04:00PM EST
109.35 +0.62 (+0.57%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX230519C000650002022-10-05 2:15PM EST65.0030.4039.4040.200.00-120.00%
PSX230519C000700002022-11-11 10:05AM EST70.0040.7729.5030.400.00-1130.00%
PSX230519C000725002022-12-21 11:47AM EST72.5032.2034.5035.700.00-1190.00%
PSX230519C000750002023-01-20 11:12AM EST75.0032.2733.6034.700.00-17649.37%
PSX230519C000775002023-01-20 3:33PM EST77.5030.2531.3032.300.00-55247.07%
PSX230519C000800002022-12-23 3:44PM EST80.0026.2027.5028.400.00-141730.00%
PSX230519C000825002023-01-06 9:37AM EST82.5024.9026.7027.700.00-1021244.12%
PSX230519C000850002023-01-25 1:49PM EST85.0024.8024.5025.500.00-28343.09%
PSX230519C000875002023-01-17 2:46PM EST87.5018.3722.4023.400.00-230642.44%
PSX230519C000900002023-01-20 3:12PM EST90.0019.0220.2021.200.00-126740.71%
PSX230519C000925002023-01-19 9:30AM EST92.5013.8718.0019.000.00-623838.73%
PSX230519C000950002023-01-27 3:49PM EST95.0016.6016.1016.90-2.25-11.94%220737.10%
PSX230519C000975002023-01-26 3:50PM EST97.5016.7014.4014.900.00-214035.67%
PSX230519C001000002023-01-26 3:50PM EST100.0014.8012.7013.000.00-132734.37%
PSX230519C001050002023-01-27 3:02PM EST105.0010.119.409.80-1.28-11.24%770533.19%
PSX230519C001100002023-01-27 1:57PM EST110.007.206.707.00-1.23-14.59%1571931.70%
PSX230519C001150002023-01-27 12:27PM EST115.004.804.404.90-1.10-18.64%2154031.04%
PSX230519C001200002023-01-27 2:37PM EST120.003.192.853.20-0.61-16.05%489529.99%
PSX230519C001250002023-01-27 2:16PM EST125.002.131.752.05-0.57-21.11%2978629.47%
PSX230519C001300002023-01-27 2:19PM EST130.001.301.101.30-0.20-13.33%4832329.30%
PSX230519C001350002023-01-25 11:07AM EST135.000.700.600.850.00-424929.59%
PSX230519C001400002023-01-25 10:54AM EST140.000.480.400.550.00-420229.88%
PSX230519C001450002022-12-12 11:42AM EST145.000.700.050.500.00-506032.32%
PSX230519C001500002022-11-22 1:21PM EST150.002.050.300.750.00-74038.33%
PSX230519C001550002023-01-25 12:12PM EST155.000.050.050.25-0.05-50.00%14333.45%
PSX230519C001600002022-12-13 9:44AM EST160.000.340.000.000.00--212.50%
PSX230519C001650002023-01-23 9:32AM EST165.000.100.000.150.00-175235.35%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX230519P000400002022-11-11 11:16AM EST40.000.320.000.450.00-1187.99%
PSX230519P000425002022-10-20 2:50PM EST42.500.450.050.500.00--285.64%
PSX230519P000450002022-10-20 2:50PM EST45.000.550.050.600.00--283.11%
PSX230519P000500002023-01-03 3:12PM EST50.000.240.000.150.00-1640559.77%
PSX230519P000550002023-01-09 11:54AM EST55.000.200.000.150.00-512153.03%
PSX230519P000600002023-01-23 2:43PM EST60.000.200.000.200.00-52253.81%
PSX230519P000650002022-12-15 12:22PM EST65.000.900.300.800.00-126056.84%
PSX230519P000675002022-12-06 3:01PM EST67.501.200.700.850.00-310657.37%
PSX230519P000700002023-01-26 9:30AM EST70.000.270.100.350.00-14045.56%
PSX230519P000725002023-01-25 12:18PM EST72.500.460.250.500.00-22745.56%
PSX230519P000750002023-01-25 12:18PM EST75.000.570.400.500.00-18642.38%
PSX230519P000775002023-01-27 12:52PM EST77.500.500.450.60-0.26-34.21%11840.87%
PSX230519P000800002023-01-25 10:09AM EST80.000.950.600.750.00-112839.80%
PSX230519P000825002023-01-19 10:32AM EST82.500.850.801.00-0.95-52.78%10018339.48%
PSX230519P000850002023-01-26 2:11PM EST85.001.001.051.200.00-317438.14%
PSX230519P000875002023-01-17 3:17PM EST87.502.651.301.450.00-111336.93%
PSX230519P000900002023-01-26 11:25AM EST90.001.751.651.800.00-129736.11%
PSX230519P000925002023-01-27 1:24PM EST92.502.002.052.20-0.59-22.78%1010335.19%
PSX230519P000950002023-01-27 1:53PM EST95.002.552.552.70+0.27+11.84%2116034.44%
PSX230519P000975002023-01-26 9:31AM EST97.503.053.103.300.00-1012833.75%
PSX230519P001000002023-01-27 12:23PM EST100.003.703.704.00+0.28+8.19%1025833.08%
PSX230519P001050002023-01-27 3:08PM EST105.005.405.505.90+0.40+8.00%229132.47%
PSX230519P001100002023-01-27 11:21AM EST110.007.537.808.40-0.40-5.04%416232.25%
PSX230519P001150002023-01-26 3:17PM EST115.009.3510.6011.000.00-810730.32%
PSX230519P001200002023-01-24 9:39AM EST120.0017.0013.9014.600.00-12930.62%
PSX230519P001250002023-01-26 9:36AM EST125.0016.9017.5018.600.00-618131.04%
PSX230519P001300002022-12-12 2:43PM EST130.0030.8028.8030.500.00--365.01%
PSX230519P001350002022-12-14 1:05PM EST135.0033.4032.3033.500.00--1762.31%
PSX230519P001450002022-12-27 11:43AM EST145.0041.1033.4035.400.00-10160.00%
PSX230519P001500002022-11-11 10:18AM EST150.0041.9051.6053.000.00--295.94%