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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX230616C000500002022-11-11 11:54AM EST50.0060.9048.1049.100.00-1060.06%
PSX230616C000550002022-08-16 12:16PM EST55.0034.9828.4028.700.00-20200.00%
PSX230616C000600002023-01-24 10:12AM EST60.0045.0038.5039.400.00-2252.54%
PSX230616C000650002022-09-20 8:44AM EST65.0020.9035.7036.600.00-141465.87%
PSX230616C000675002023-01-06 10:09AM EST67.5039.2531.2032.400.00-1048.82%
PSX230616C000700002022-11-11 11:54AM EST70.0042.2030.0030.600.00-44452.25%
PSX230616C000725002022-11-07 2:01PM EST72.5041.7032.3033.100.00-31380.59%
PSX230616C000750002022-12-27 11:20AM EST75.0030.9736.6037.500.00-347114.32%
PSX230616C000775002023-02-01 12:11PM EST77.5021.6522.1022.800.00-1014738.16%
PSX230616C000800002023-01-31 10:08AM EST80.0022.7020.0020.400.00-510335.34%
PSX230616C000825002023-01-31 10:04AM EST82.5020.3017.9018.500.00-524335.88%
PSX230616C000850002023-02-03 9:37AM EST85.0017.0015.9016.40-0.90-5.03%512034.47%
PSX230616C000875002023-01-24 2:31PM EST87.5021.2013.8014.400.00-316933.25%
PSX230616C000900002023-02-03 12:14PM EST90.0012.7012.3012.70+1.30+11.40%821133.12%
PSX230616C000925002023-02-02 2:53PM EST92.5010.4010.6011.000.00-56632.40%
PSX230616C000950002023-02-03 12:01PM EST95.009.508.909.50+0.46+5.09%113132.05%
PSX230616C000975002023-02-02 2:19PM EST97.507.537.808.100.00-311431.58%
PSX230616C001000002023-02-03 2:23PM EST100.006.706.506.90+0.35+5.51%937331.40%
PSX230616C001050002023-02-03 3:47PM EST105.004.604.404.90+0.10+2.22%492,06131.12%
PSX230616C001100002023-02-03 1:22PM EST110.003.002.803.20-0.11-3.54%1544530.03%
PSX230616C001150002023-02-03 2:54PM EST115.002.101.752.05+0.10+5.00%1438529.47%
PSX230616C001200002023-02-02 3:14PM EST120.001.251.051.350.00-748829.60%
PSX230616C001250002023-02-02 10:19AM EST125.000.750.650.850.00-1051229.52%
PSX230616C001300002023-02-03 1:35PM EST130.000.510.450.55-0.03-5.56%418829.76%
PSX230616C001350002023-02-03 3:51PM EST135.000.250.250.40-0.20-44.44%222630.71%
PSX230616C001400002023-01-30 3:32PM EST140.000.600.100.350.00-713632.64%
PSX230616C001450002022-12-21 11:55AM EST145.001.100.500.600.00-27839.04%
PSX230616C001500002023-01-06 3:44PM EST150.000.670.000.250.00-26035.55%
PSX230616C001550002022-12-15 12:25PM EST155.000.450.050.550.00-12943.36%
PSX230616C001600002022-12-15 12:17PM EST160.000.390.050.450.00-13744.04%
PSX230616C001650002022-12-15 12:24PM EST165.000.240.000.400.00-1345.31%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX230616P000400002022-11-11 11:16AM EST40.000.420.000.500.00-12375.88%
PSX230616P000425002022-11-10 3:56PM EST42.500.300.000.600.00-1073.34%
PSX230616P000450002022-12-28 11:38AM EST45.000.310.000.200.00-151558.40%
PSX230616P000475002022-11-18 1:02PM EST47.500.500.100.700.00-1967.92%
PSX230616P000500002023-01-13 12:48PM EST50.000.540.050.300.00-32255.47%
PSX230616P000550002023-01-03 2:04PM EST55.000.500.000.550.00-14216352.15%
PSX230616P000600002023-01-27 3:02PM EST60.000.400.200.450.00-17249.71%
PSX230616P000650002023-02-01 9:30AM EST65.000.500.400.600.00-17145.58%
PSX230616P000675002023-02-02 12:16PM EST67.500.600.550.650.00-25517642.97%
PSX230616P000700002023-02-02 10:02AM EST70.000.880.700.800.00-57041.65%
PSX230616P000725002023-01-19 10:38AM EST72.501.050.801.050.00-6011141.14%
PSX230616P000750002023-02-03 2:25PM EST75.001.101.101.30+0.20+22.22%419640.10%
PSX230616P000775002023-02-01 3:26PM EST77.501.551.301.500.00-152538.26%
PSX230616P000800002023-02-03 3:56PM EST80.001.761.651.90-0.29-14.15%150137.68%
PSX230616P000825002023-02-02 11:35AM EST82.502.352.102.300.00-133636.61%
PSX230616P000850002023-02-02 10:02AM EST85.003.172.602.750.00-534935.44%
PSX230616P000875002023-02-02 2:20PM EST87.503.703.103.400.00-123934.94%
PSX230616P000900002023-02-03 9:47AM EST90.003.803.904.30-0.50-11.63%21,47035.15%
PSX230616P000925002023-02-02 3:03PM EST92.505.104.705.000.00-1136933.85%
PSX230616P000950002023-02-03 12:22PM EST95.005.705.706.00-0.70-10.94%620333.43%
PSX230616P000975002023-02-02 1:25PM EST97.507.156.707.200.00-921333.35%
PSX230616P001000002023-02-01 2:43PM EST100.007.908.008.50-0.80-9.20%1053533.15%
PSX230616P001050002023-02-01 3:41PM EST105.0010.9010.8011.50-0.30-2.68%401,31432.91%
PSX230616P001100002023-01-26 3:17PM EST110.007.6614.2014.900.00-213132.46%
PSX230616P001150002023-01-23 10:11AM EST115.0012.7018.1019.100.00-213634.12%
PSX230616P001200002023-01-27 1:28PM EST120.0014.3622.3023.200.00-21533.90%
PSX230616P001250002022-12-22 3:49PM EST125.0026.8020.1021.100.00-3410.00%
PSX230616P001300002023-01-04 9:35AM EST130.0030.9030.6031.600.00-1011628.03%
PSX230616P001350002022-12-27 9:42AM EST135.0032.0025.8027.600.00-6420.00%
PSX230616P001400002022-12-27 9:38AM EST140.0036.500.0032.400.00-560.00%
PSX230616P001450002022-12-30 9:47AM EST145.0041.3036.3037.800.00-6290.00%
PSX230616P001500002022-12-27 9:40AM EST150.0046.0040.2042.400.00--90.00%