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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX230616C000500002022-08-15 10:34AM EDT50.0037.4036.6037.500.00--1115.11%
PSX230616C000550002022-08-16 1:16PM EDT55.0034.9828.4028.700.00-202081.31%
PSX230616C000600002022-09-26 9:56AM EDT60.0019.380.000.000.00-200.00%
PSX230616C000650002022-09-20 9:44AM EDT65.0020.900.000.000.00-1400.00%
PSX230616C000700002022-09-23 11:13AM EDT70.0013.800.000.000.00-1100.00%
PSX230616C000750002022-09-16 2:12PM EDT75.0013.000.000.000.00-200.39%
PSX230616C000775002022-09-26 9:54AM EDT77.509.800.000.000.00-101.56%
PSX230616C000800002022-09-23 2:09PM EDT80.009.000.000.000.00-2301.56%
PSX230616C000825002022-09-23 11:30AM EDT82.508.200.000.000.00-1903.13%
PSX230616C000850002022-09-23 2:33PM EDT85.007.190.000.000.00-10803.13%
PSX230616C000875002022-09-23 11:13AM EDT87.506.400.000.000.00-14903.13%
PSX230616C000900002022-09-23 10:18AM EDT90.005.800.000.000.00-106.25%
PSX230616C000925002022-09-26 10:03AM EDT92.505.000.000.000.00-206.25%
PSX230616C000950002022-09-23 10:18AM EDT95.004.500.000.000.00-406.25%
PSX230616C000975002022-09-19 1:06PM EDT97.505.000.000.000.00-906.25%
PSX230616C001000002022-09-26 2:44PM EDT100.003.200.000.000.00-1606.25%
PSX230616C001050002022-09-23 10:28AM EDT105.002.700.000.000.00-206.25%
PSX230616C001100002022-09-23 3:54PM EDT110.002.210.000.000.00-48012.50%
PSX230616C001150002022-09-22 10:46AM EDT115.002.300.000.000.00-1012.50%
PSX230616C001200002022-09-15 9:55AM EDT120.001.750.000.000.00-2012.50%
PSX230616C001250002022-09-26 10:38AM EDT125.001.040.000.000.00-14012.50%
PSX230616C001300002022-09-23 9:40AM EDT130.000.770.000.000.00-1012.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX230616P000400002022-09-15 9:47AM EDT40.000.700.000.000.00-20012.50%
PSX230616P000425002022-07-06 12:33PM EDT42.501.900.951.150.00--150.10%
PSX230616P000450002022-08-12 10:28AM EDT45.001.000.601.150.00-3447.07%
PSX230616P000475002022-09-16 9:31AM EDT47.501.400.000.000.00-2012.50%
PSX230616P000500002022-08-15 10:22AM EDT50.001.521.201.350.00-32141.02%
PSX230616P000550002022-08-15 10:22AM EDT55.002.141.751.950.00-31937.98%
PSX230616P000600002022-09-23 1:20PM EDT60.004.600.000.000.00-206.25%
PSX230616P000650002022-09-26 12:07PM EDT65.006.480.000.000.00-603.13%
PSX230616P000700002022-09-23 11:18AM EDT70.008.200.000.000.00-2801.56%
PSX230616P000725002022-09-23 11:06AM EDT72.509.300.000.000.00-100.78%
PSX230616P000750002022-09-23 11:13AM EDT75.0010.500.000.000.00-1100.00%
PSX230616P000775002022-09-23 11:04AM EDT77.5011.800.000.000.00-100.00%
PSX230616P000800002022-09-26 3:13PM EDT80.0014.100.000.000.00-1500.00%
PSX230616P000825002022-09-26 10:12AM EDT82.5014.900.000.000.00-5000.00%
PSX230616P000850002022-09-26 3:12PM EDT85.0017.400.000.000.00-100.00%
PSX230616P000875002022-09-26 9:49AM EDT87.5018.500.000.000.00-400.00%
PSX230616P000900002022-09-19 9:52AM EDT90.0016.500.000.000.00-100.00%
PSX230616P000925002022-09-22 3:02PM EDT92.5017.000.000.000.00-100.00%
PSX230616P000950002022-09-26 2:05PM EDT95.0024.420.000.000.00-700.00%
PSX230616P001100002022-09-22 10:12AM EDT110.0031.200.000.000.00--00.00%
PSX230616P001150002022-09-15 9:58AM EDT115.0035.400.000.000.00--00.00%
PSX230616P001200002022-08-15 3:21PM EDT120.0034.7035.9036.400.00--110.00%
PSX230616P001250002022-07-13 2:05PM EDT125.0047.3037.8039.000.00-330.00%
PSX230616P001300002022-09-01 10:35AM EDT130.0045.100.000.000.00-600.00%
PSX230616P001350002022-09-01 3:58PM EDT135.0049.900.000.000.00--00.00%