New Zealand markets open in 5 hours 19 minutes

Phillips 66 (PSX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
93.37+3.01 (+3.33%)
As of 11:41AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240119C000325002022-07-06 11:13AM EDT32.5044.8050.9051.800.00--00.00%
PSX240119C000350002022-09-02 3:32PM EDT35.0053.8045.5046.900.00-550.00%
PSX240119C000375002021-11-15 4:54PM EDT37.5041.3830.7035.300.00-1200.00%
PSX240119C000400002022-08-18 9:30AM EDT40.0048.7041.0041.800.00-120.00%
PSX240119C000425002022-08-22 9:49AM EDT42.5044.820.000.000.00-180.00%
PSX240119C000450002022-09-22 10:10AM EDT45.0037.1647.7048.500.00-11029.98%
PSX240119C000475002022-08-22 9:48AM EDT47.5040.290.000.000.00-1100.00%
PSX240119C000500002022-09-30 1:45PM EDT50.0032.7043.2043.700.00-51430.35%
PSX240119C000550002022-09-27 10:18AM EDT55.0025.7038.9039.500.00-104134.40%
PSX240119C000575002022-07-20 1:07PM EDT57.5031.7033.1033.900.00-5180.00%
PSX240119C000600002022-10-03 9:33AM EDT60.0028.0035.0035.500.00-209535.83%
PSX240119C000625002022-05-04 2:47PM EDT62.5034.0043.1044.200.00-11274.60%
PSX240119C000650002022-09-27 12:49PM EDT65.0018.5931.1032.000.00-454037.57%
PSX240119C000675002022-09-16 9:40AM EDT67.5020.1529.4030.100.00-1437.21%
PSX240119C000700002022-09-27 11:49AM EDT70.0016.3028.1028.500.00-337837.70%
PSX240119C000725002022-10-03 1:29PM EDT72.5019.8526.2026.900.00-11837.87%
PSX240119C000750002022-10-04 2:04PM EDT75.0022.4024.7025.400.00-3914138.10%
PSX240119C000775002022-08-16 3:14PM EDT77.5020.4215.5016.100.00-22910.16%
PSX240119C000800002022-09-28 10:15AM EDT80.0012.4922.0022.600.00-226738.45%
PSX240119C000825002022-10-04 2:21PM EDT82.5018.6020.5021.200.00-410638.31%
PSX240119C000850002022-10-03 10:42AM EDT85.0013.7019.3020.100.00-221438.78%
PSX240119C000875002022-09-30 12:14PM EDT87.5011.7518.2018.800.00-226038.55%
PSX240119C000900002022-10-04 2:22PM EDT90.0015.0017.1017.600.00-11,70838.42%
PSX240119C000925002022-10-05 10:28AM EDT92.5015.4316.0016.60+5.33+52.77%145638.63%
PSX240119C000950002022-10-04 3:13PM EDT95.0014.1815.1015.50+0.98+7.42%1218838.45%
PSX240119C000975002022-10-04 3:56PM EDT97.5012.9814.0014.500.00-112438.37%
PSX240119C001000002022-10-05 9:49AM EDT100.0013.0013.0013.50+1.60+14.04%2531838.16%
PSX240119C001050002022-10-04 11:57AM EDT105.009.3011.0011.800.00-18638.08%
PSX240119C001100002022-10-05 10:55AM EDT110.0010.209.8010.30+2.00+24.39%11,08838.01%
PSX240119C001150002022-10-03 11:20AM EDT115.005.708.509.000.00-210238.00%
PSX240119C001200002022-10-05 9:36AM EDT120.006.997.407.90+2.19+45.62%111538.09%
PSX240119C001250002022-10-05 11:08AM EDT125.006.606.606.90+0.90+15.79%452,79338.08%
PSX240119C001300002022-10-05 10:28AM EDT130.005.205.405.90+0.90+20.93%514437.74%
PSX240119C001350002022-09-30 3:33PM EDT135.002.554.805.100.00-615037.62%
PSX240119C001400002022-09-28 12:12PM EDT140.001.854.104.700.00-124738.41%
PSX240119C001450002022-08-05 9:45AM EDT145.001.852.653.200.00-90935.35%
PSX240119C001500002022-09-23 3:50PM EDT150.001.202.953.400.00-52037.73%
PSX240119C001550002022-08-26 9:58AM EDT155.002.590.801.100.00-11729.25%
PSX240119C001600002022-10-04 2:59PM EDT160.001.802.302.650.00-17738.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240119P000325002022-09-23 11:21AM EDT32.501.150.500.950.00-22556.67%
PSX240119P000350002022-09-06 3:18PM EDT35.001.030.651.100.00-105355.18%
PSX240119P000375002022-09-01 10:02AM EDT37.501.251.451.600.00-16358.97%
PSX240119P000400002022-07-27 9:32AM EDT40.001.700.751.400.00-23750.73%
PSX240119P000425002022-09-07 10:06AM EDT42.501.851.401.700.00-12052.10%
PSX240119P000450002022-10-04 10:35AM EDT45.001.911.651.900.00-1850.68%
PSX240119P000475002022-07-14 2:49PM EDT47.503.812.102.300.00-21750.59%
PSX240119P000500002022-09-28 10:05AM EDT50.003.932.352.600.00-11349.98%
PSX240119P000550002022-10-03 9:33AM EDT55.004.103.203.400.00-237448.15%
PSX240119P000575002022-09-27 10:07AM EDT57.506.023.704.000.00-111947.95%
PSX240119P000600002022-09-30 10:47AM EDT60.006.104.104.400.00-244046.64%
PSX240119P000625002022-09-23 2:49PM EDT62.507.974.705.100.00-12546.47%
PSX240119P000650002022-10-03 3:50PM EDT65.006.905.305.700.00-36645.69%
PSX240119P000675002022-09-21 11:38AM EDT67.507.616.006.400.00-93745.13%
PSX240119P000700002022-09-29 11:05AM EDT70.009.846.807.200.00-56444.74%
PSX240119P000725002022-09-28 10:15AM EDT72.5011.847.608.000.00-23744.19%
PSX240119P000750002022-10-03 9:30AM EDT75.0011.208.508.900.00-115043.79%
PSX240119P000775002022-09-16 3:39PM EDT77.5012.709.309.800.00-50162243.23%
PSX240119P000800002022-09-23 9:35AM EDT80.0015.0010.4010.800.00-144042.82%
PSX240119P000825002022-10-04 3:15PM EDT82.5012.6611.5012.000.00-1048042.80%
PSX240119P000850002022-10-05 10:52AM EDT85.0012.9512.6013.00-1.25-8.80%253342.10%
PSX240119P000875002022-10-04 2:15PM EDT87.5015.2013.4014.200.00-5131141.79%
PSX240119P000900002022-10-04 1:59PM EDT90.0016.5015.0015.400.00-129341.35%
PSX240119P000925002022-10-04 2:15PM EDT92.5017.9016.3016.800.00-206941.26%
PSX240119P000950002022-10-04 2:03PM EDT95.0019.3017.7018.100.00-299240.81%
PSX240119P000975002022-08-26 1:07PM EDT97.5018.5027.6028.300.00-61060.89%
PSX240119P001000002022-10-05 11:01AM EDT100.0020.7920.6021.10-2.11-9.21%10219140.49%
PSX240119P001050002022-09-26 10:03AM EDT105.0034.0823.7024.100.00-312239.69%
PSX240119P001100002022-05-25 11:19AM EDT110.0024.3031.7032.500.00--150.29%
PSX240119P001250002022-08-02 2:44PM EDT125.0041.9041.7042.300.00-41047.62%
PSX240119P001300002022-09-27 10:32AM EDT130.0054.2541.9042.600.00-81237.97%
PSX240119P001350002022-05-16 12:07AM EDT135.0050.0036.4037.800.00--30.00%