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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240119C000325002022-11-15 2:42PM EST32.5077.8764.9066.40+33.07+73.82%5048.63%
PSX240119C000350002022-11-15 2:42PM EST35.0075.3562.6063.90+21.55+40.06%5545.61%
PSX240119C000375002021-11-15 3:54PM EST37.5041.3830.7035.300.00-1200.00%
PSX240119C000400002022-08-18 8:30AM EST40.0048.7041.0041.800.00-120.00%
PSX240119C000425002022-08-22 8:49AM EST42.5044.820.000.000.00-180.00%
PSX240119C000450002022-09-22 9:10AM EST45.0037.1655.5056.500.00-11065.53%
PSX240119C000475002022-08-22 8:48AM EST47.5040.290.000.000.00-1100.00%
PSX240119C000500002023-02-02 12:34PM EST50.0049.0048.3049.500.00-51143.56%
PSX240119C000550002023-01-31 1:41PM EST55.0045.0043.5044.700.00-55040.50%
PSX240119C000575002022-07-20 12:07PM EST57.5031.7033.1033.900.00-5180.00%
PSX240119C000600002023-02-03 2:01PM EST60.0039.4039.0040.00+1.90+5.07%29038.09%
PSX240119C000625002022-05-04 1:47PM EST62.5034.0043.1044.200.00-11267.82%
PSX240119C000650002022-11-04 2:20PM EST65.0041.1743.5044.700.00-14176.05%
PSX240119C000675002023-01-25 10:01AM EST67.5040.0832.6033.500.00-1536.93%
PSX240119C000700002023-02-02 2:11PM EST70.0030.2030.6031.500.00-89136.87%
PSX240119C000725002023-01-30 9:38AM EST72.5037.5528.5029.400.00-11836.04%
PSX240119C000750002023-02-02 2:33PM EST75.0025.8026.7027.200.00-214834.61%
PSX240119C000775002023-01-26 3:14PM EST77.5036.4024.6025.700.00-54435.80%
PSX240119C000800002023-02-03 1:08PM EST80.0023.2023.1023.60+1.00+4.50%217834.41%
PSX240119C000825002022-12-14 3:00PM EST82.5026.9025.9026.400.00-29948.69%
PSX240119C000850002023-02-03 11:30AM EST85.0020.6019.8020.10+0.94+4.78%219133.52%
PSX240119C000875002023-01-31 2:05PM EST87.5018.9918.1018.900.00-125034.41%
PSX240119C000900002023-02-02 2:07PM EST90.0016.6216.5017.200.00-268533.55%
PSX240119C000925002023-01-31 1:58PM EST92.5016.1715.1015.800.00-2111833.35%
PSX240119C000950002023-01-31 1:58PM EST95.0014.7913.8014.600.00-1324933.48%
PSX240119C000975002023-02-01 3:50PM EST97.5012.6012.4013.300.00-312133.13%
PSX240119C001000002023-02-03 1:05PM EST100.0011.8011.3012.00+0.71+6.40%452332.58%
PSX240119C001050002023-02-03 3:51PM EST105.009.469.209.90+0.26+2.83%834932.22%
PSX240119C001100002023-02-03 3:51PM EST110.007.607.508.00-0.10-1.30%212,12831.64%
PSX240119C001150002023-02-03 12:45PM EST115.006.605.706.50+0.50+8.20%1036231.41%
PSX240119C001200002023-02-03 1:08PM EST120.004.904.505.20+0.20+4.26%167431.07%
PSX240119C001250002023-02-03 10:43AM EST125.004.403.504.10+0.51+13.11%31,95830.68%
PSX240119C001300002023-02-03 1:30PM EST130.002.952.803.20+0.05+1.72%241030.32%
PSX240119C001350002023-02-03 2:18PM EST135.002.502.152.50+0.31+14.16%229230.08%
PSX240119C001400002023-02-03 1:37PM EST140.001.901.701.95+0.17+9.83%27229.91%
PSX240119C001450002023-01-27 11:31AM EST145.003.501.151.700.00-64430.69%
PSX240119C001500002023-02-03 12:49PM EST150.001.201.051.25+0.10+9.09%114430.08%
PSX240119C001550002023-01-26 12:37PM EST155.002.350.801.100.00-14330.82%
PSX240119C001600002023-01-31 3:17PM EST160.000.900.550.800.00-4514630.25%
PSX240119C001650002023-01-31 1:16PM EST165.000.650.500.650.00-21230.42%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240119P000325002022-12-16 12:39PM EST32.500.300.100.450.00-52957.42%
PSX240119P000350002023-01-27 9:30AM EST35.000.220.000.450.00-12152.15%
PSX240119P000375002022-12-30 2:10PM EST37.500.400.100.450.00-13250.49%
PSX240119P000400002023-01-27 12:32PM EST40.000.400.100.600.00-53654.49%
PSX240119P000425002022-11-28 10:03AM EST42.500.850.500.950.00-32053.20%
PSX240119P000450002023-01-13 9:40AM EST45.000.600.250.800.00-1751.05%
PSX240119P000475002022-11-21 3:22PM EST47.501.050.651.250.00-50051753.17%
PSX240119P000500002023-01-04 10:03AM EST50.001.150.451.000.00-31247.36%
PSX240119P000550002023-01-31 9:32AM EST55.000.900.951.100.00-139942.68%
PSX240119P000575002023-02-02 9:56AM EST57.501.301.151.300.00-313741.71%
PSX240119P000600002023-02-03 3:53PM EST60.001.501.301.65+0.01+0.67%749241.68%
PSX240119P000625002023-01-09 11:40AM EST62.502.051.551.900.00-22540.63%
PSX240119P000650002023-02-01 2:07PM EST65.002.101.852.100.00-15639.12%
PSX240119P000675002023-01-31 3:55PM EST67.502.252.152.600.00-104439.17%
PSX240119P000700002023-01-31 2:29PM EST70.002.622.552.950.00-89138.16%
PSX240119P000725002023-01-31 1:18PM EST72.503.102.953.500.00-23137.89%
PSX240119P000750002023-02-02 2:14PM EST75.003.903.503.800.00-5723036.34%
PSX240119P000775002023-02-02 10:46AM EST77.504.404.104.300.00-464935.49%
PSX240119P000800002023-02-02 12:33PM EST80.004.904.705.000.00-261235.18%
PSX240119P000825002023-02-03 12:34PM EST82.505.405.305.90-0.40-6.90%849635.30%
PSX240119P000850002023-02-03 1:32PM EST85.006.406.206.60-0.20-3.03%354734.52%
PSX240119P000875002023-02-01 1:09PM EST87.507.706.907.600.00-338034.46%
PSX240119P000900002023-02-03 3:47PM EST90.008.107.808.50-0.20-2.41%427733.89%
PSX240119P000925002023-02-02 10:47AM EST92.509.408.809.600.00-327733.68%
PSX240119P000950002023-02-02 11:36AM EST95.0010.609.9010.600.00-619932.99%
PSX240119P000975002023-02-02 11:31AM EST97.5011.8011.0012.000.00-48333.18%
PSX240119P001000002023-02-01 3:32PM EST100.0013.0012.3013.000.00-128132.11%
PSX240119P001050002023-02-01 12:10PM EST105.0015.9715.0015.800.00-151531.49%
PSX240119P001100002023-01-31 2:45PM EST110.0018.0118.1018.800.00-113830.63%
PSX240119P001150002023-01-25 2:52PM EST115.0016.5021.3022.100.00-5412729.81%
PSX240119P001200002023-01-25 2:42PM EST120.0019.4024.9026.000.00-9615229.96%
PSX240119P001250002022-11-11 3:52PM EST125.0025.0031.5032.600.00-41437.65%
PSX240119P001300002022-09-27 9:32AM EST130.0054.2532.1033.500.00-81227.08%
PSX240119P001350002022-05-15 11:07PM EST135.0050.0036.4037.800.00--326.34%
PSX240119P001500002022-11-21 12:07AM EST150.0046.4052.6053.600.00---35.89%
PSX240119P001550002023-01-09 11:12AM EST155.0051.6056.3057.900.00-52534.38%
PSX240119P001600002022-11-25 10:27AM EST160.0050.6456.7057.900.00-50340.00%