New Zealand markets open in 5 hours 28 minutes

Phillips 66 (PSX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
118.58-1.36 (-1.13%)
At close: 04:00PM EDT
119.74 +1.16 (+0.98%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240119C000325002023-02-16 4:59PM EDT32.5072.4261.9063.600.00-500.00%
PSX240119C000350002023-08-16 3:48PM EDT35.0078.4985.6087.100.00-145168.90%
PSX240119C000375002021-11-15 4:54PM EDT37.5041.3830.7035.300.00-1200.00%
PSX240119C000400002023-05-18 3:52PM EDT40.0056.5057.0057.800.00-200.00%
PSX240119C000425002022-08-22 9:49AM EDT42.5044.820.000.000.00-180.00%
PSX240119C000450002022-09-22 10:10AM EDT45.0037.1655.5056.500.00-1100.00%
PSX240119C000475002022-08-22 9:48AM EDT47.5040.290.000.000.00-1100.00%
PSX240119C000500002023-08-16 2:33PM EDT50.0063.9070.8072.200.00-4011125.83%
PSX240119C000550002023-08-02 2:12PM EDT55.0054.1362.2063.200.00-130.00%
PSX240119C000575002023-08-17 12:35PM EDT57.5058.4763.0065.200.00-51109.55%
PSX240119C000600002023-09-12 11:10AM EDT60.0064.2858.6059.500.00-1267.04%
PSX240119C000625002022-05-04 2:47PM EDT62.5034.0043.1044.200.00-1120.00%
PSX240119C000650002023-09-08 1:30PM EDT65.0057.7853.5054.600.00-2260.06%
PSX240119C000675002023-06-02 2:20PM EDT67.5030.8728.7029.100.00-540.00%
PSX240119C000700002023-08-17 10:24AM EDT70.0046.3650.6052.800.00-28485.89%
PSX240119C000725002023-07-11 9:37AM EDT72.5028.600.000.000.00-5180.00%
PSX240119C000750002023-09-19 3:50PM EDT75.0045.8543.8044.700.00-3017851.10%
PSX240119C000775002023-08-25 12:19PM EDT77.5036.9241.3042.400.00-14356.47%
PSX240119C000800002023-09-12 1:11PM EDT80.0045.3038.9039.900.00-517853.10%
PSX240119C000825002023-07-26 12:31PM EDT82.5028.1032.5033.200.00-5970.00%
PSX240119C000850002023-09-08 9:52AM EDT85.0038.2034.0035.000.00-118847.53%
PSX240119C000875002023-09-07 1:39PM EDT87.5032.3531.7032.600.00-125345.24%
PSX240119C000900002023-09-22 10:56AM EDT90.0031.3529.3030.30-0.20-0.63%10067543.69%
PSX240119C000925002023-09-11 1:12PM EDT92.5030.7927.0027.900.00-515641.24%
PSX240119C000950002023-08-16 9:38AM EDT95.0022.0826.6029.800.00-132154.88%
PSX240119C000975002023-09-08 12:37PM EDT97.5027.2322.8023.200.00-722636.85%
PSX240119C001000002023-09-21 11:27AM EDT100.0023.0920.7021.000.00-21,03535.40%
PSX240119C001050002023-09-22 1:25PM EDT105.0017.1716.6016.90-1.63-8.67%11,11233.31%
PSX240119C001100002023-09-21 3:26PM EDT110.0013.1912.9013.20-1.01-7.11%12,10631.70%
PSX240119C001150002023-09-21 3:24PM EDT115.0010.869.709.900.00-111,36730.16%
PSX240119C001200002023-09-22 3:32PM EDT120.007.506.907.10-0.30-3.85%101,89228.82%
PSX240119C001250002023-09-22 3:12PM EDT125.005.274.705.00-0.33-5.89%263,71128.24%
PSX240119C001300002023-09-22 11:45AM EDT130.003.473.103.30-0.53-13.25%211,27027.36%
PSX240119C001350002023-09-22 3:42PM EDT135.002.102.002.10-0.37-14.98%5191026.73%
PSX240119C001400002023-09-21 2:50PM EDT140.001.591.251.350.00-11552326.66%
PSX240119C001450002023-09-18 10:41AM EDT145.001.120.750.850.00-722626.64%
PSX240119C001500002023-09-18 10:41AM EDT150.000.640.450.550.00-512626.91%
PSX240119C001550002023-09-14 12:28PM EDT155.000.450.250.400.00-111027.86%
PSX240119C001600002023-09-11 3:03PM EDT160.000.350.000.300.00-114928.83%
PSX240119C001650002023-07-20 2:36PM EDT165.000.150.000.200.00-48029.15%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240119P000325002023-07-20 3:14PM EDT32.500.100.000.050.00-36482.81%
PSX240119P000350002023-06-22 2:05PM EDT35.000.050.000.150.00-41887.89%
PSX240119P000375002022-12-30 3:10PM EDT37.500.400.100.450.00-13299.12%
PSX240119P000400002023-08-09 12:24PM EDT40.000.040.000.050.00-33469.53%
PSX240119P000425002023-09-01 1:25PM EDT42.500.030.000.150.00-32374.61%
PSX240119P000450002023-08-28 3:21PM EDT45.000.050.000.150.00-1770.51%
PSX240119P000475002023-09-06 11:01AM EDT47.500.040.000.100.00-4354163.67%
PSX240119P000500002023-08-01 2:21PM EDT50.000.100.000.150.00-21363.28%
PSX240119P000550002023-08-08 11:16AM EDT55.000.150.000.100.00-139654.10%
PSX240119P000575002023-09-07 3:18PM EDT57.500.050.000.100.00-522351.17%
PSX240119P000600002023-08-30 12:31PM EDT60.000.100.000.100.00-154452.73%
PSX240119P000625002023-08-18 9:37AM EDT62.500.100.000.150.00-22552.73%
PSX240119P000650002023-09-13 12:04PM EDT65.000.050.000.150.00-1021649.81%
PSX240119P000675002023-09-20 10:16AM EDT67.500.100.000.150.00-24446.97%
PSX240119P000700002023-09-12 2:54PM EDT70.000.150.000.200.00-118446.29%
PSX240119P000725002023-09-12 2:55PM EDT72.500.170.000.200.00-35443.56%
PSX240119P000750002023-09-21 1:39PM EDT75.000.100.050.200.00-548440.87%
PSX240119P000775002023-08-21 10:16AM EDT77.500.400.050.250.00-384439.75%
PSX240119P000800002023-09-21 10:53AM EDT80.000.260.050.550.00-267243.21%
PSX240119P000825002023-09-12 2:36PM EDT82.500.310.150.350.00-180236.87%
PSX240119P000850002023-09-14 11:39AM EDT85.000.290.000.700.00-11,07939.70%
PSX240119P000875002023-09-22 10:04AM EDT87.500.450.500.55+0.10+28.57%1096534.91%
PSX240119P000900002023-09-20 12:41PM EDT90.000.490.600.700.00-81,17834.13%
PSX240119P000925002023-09-12 9:59AM EDT92.500.550.750.850.00-1055733.03%
PSX240119P000950002023-09-22 1:47PM EDT95.000.950.951.05+0.19+25.00%170532.09%
PSX240119P000975002023-09-15 3:44PM EDT97.501.001.201.300.00-146231.23%
PSX240119P001000002023-09-22 11:33AM EDT100.001.451.501.60+0.08+5.84%184730.36%
PSX240119P001050002023-09-20 12:06PM EDT105.001.902.352.450.00-293928.95%
PSX240119P001100002023-09-22 3:56PM EDT110.003.603.503.70+0.30+9.09%1444327.78%
PSX240119P001150002023-09-22 2:35PM EDT115.005.055.205.40+0.15+3.06%149626.63%
PSX240119P001200002023-09-22 3:23PM EDT120.007.507.507.70+0.90+13.64%2729025.78%
PSX240119P001250002023-09-22 11:56AM EDT125.0010.0010.3010.60+0.30+3.09%410025.09%
PSX240119P001300002022-09-27 10:32AM EDT130.0054.2532.1033.500.00-81295.97%
PSX240119P001350002022-05-16 12:07AM EDT135.0050.0036.4037.800.00--399.26%
PSX240119P001400002023-09-08 2:31PM EDT140.0019.2021.9022.600.00-3425.60%
PSX240119P001450002023-05-01 10:01AM EDT145.0046.7052.5053.200.00--0131.19%
PSX240119P001500002022-11-21 1:07AM EDT150.0046.4052.6053.600.00---118.23%
PSX240119P001550002023-01-09 12:12PM EDT155.0051.6052.7053.900.00-525104.74%
PSX240119P001600002022-11-25 11:27AM EDT160.0050.6456.7057.900.00-5034105.10%