New Zealand markets closed

Phillips 66 (PSX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
158.84+1.79 (+1.14%)
At close: 04:00PM EDT
158.01 -0.83 (-0.52%)
Pre-market: 08:37AM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240517C000850002024-02-12 2:28PM EDT85.0060.8069.2071.800.00-110.00%
PSX240517C000900002024-04-10 11:32AM EDT90.0075.930.000.000.00-2220.00%
PSX240517C000950002024-04-08 9:30AM EDT95.0076.070.000.000.00-160.00%
PSX240517C001000002024-04-19 10:33AM EDT100.0057.250.000.000.00-1240.00%
PSX240517C001050002024-04-23 12:16PM EDT105.0053.080.000.000.00-71430.00%
PSX240517C001100002024-04-22 3:36PM EDT110.0048.240.000.000.00-16640.00%
PSX240517C001150002024-04-22 9:33AM EDT115.0039.050.000.000.00-13350.00%
PSX240517C001200002024-04-17 11:25AM EDT120.0039.750.000.000.00-11450.00%
PSX240517C001250002024-04-18 9:37AM EDT125.0031.320.000.000.00-57460.00%
PSX240517C001300002024-04-22 9:50AM EDT130.0025.610.000.000.00-14250.00%
PSX240517C001350002024-04-22 9:50AM EDT135.0020.800.000.000.00-14820.00%
PSX240517C001400002024-04-19 3:06PM EDT140.0016.490.000.000.00-146730.00%
PSX240517C001450002024-04-23 10:29AM EDT145.0013.600.000.000.00-18240.00%
PSX240517C001500002024-04-23 3:57PM EDT150.0010.990.000.000.00-84840.00%
PSX240517C001550002024-04-23 2:00PM EDT155.007.500.000.000.00-79860.00%
PSX240517C001600002024-04-23 3:50PM EDT160.004.500.000.000.00-377730.78%
PSX240517C001650002024-04-23 3:58PM EDT165.002.600.000.000.00-333,6243.13%
PSX240517C001700002024-04-23 2:37PM EDT170.001.400.000.000.00-351,3346.25%
PSX240517C001750002024-04-23 1:07PM EDT175.000.700.000.000.00-103806.25%
PSX240517C001800002024-04-22 3:02PM EDT180.000.350.000.000.00-2339512.50%
PSX240517C001850002024-04-22 9:44AM EDT185.000.100.000.000.00-2211212.50%
PSX240517C001900002024-04-19 2:14PM EDT190.000.100.000.000.00-124812.50%
PSX240517C001950002024-04-17 3:13PM EDT195.000.150.000.000.00-35612.50%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240517P000600002023-12-13 4:14PM EDT60.000.050.000.100.00-24145.31%
PSX240517P000650002023-11-01 12:34PM EDT65.000.300.000.650.00-55170.12%
PSX240517P000700002024-01-25 12:15PM EDT70.000.050.000.250.00-224137.50%
PSX240517P000750002024-01-05 4:35PM EDT75.000.050.000.150.00-113119.14%
PSX240517P000800002024-01-29 4:11PM EDT80.000.090.000.250.00-2218116.60%
PSX240517P000850002024-04-15 1:47PM EDT85.000.330.000.000.00-183150.00%
PSX240517P000900002024-04-22 2:05PM EDT90.000.050.000.000.00-53350.00%
PSX240517P000950002024-04-19 1:18PM EDT95.000.300.000.000.00-112450.00%
PSX240517P001000002024-03-18 2:15PM EDT100.000.050.000.750.00-14796.68%
PSX240517P001050002024-04-15 1:47PM EDT105.000.430.000.000.00-1855125.00%
PSX240517P001100002024-04-01 1:42PM EDT110.000.200.000.000.00-114925.00%
PSX240517P001150002024-04-18 11:46AM EDT115.000.050.000.000.00-513325.00%
PSX240517P001200002024-04-17 3:43PM EDT120.000.100.000.000.00-228725.00%
PSX240517P001250002024-04-23 10:11AM EDT125.000.100.000.000.00-12,33725.00%
PSX240517P001300002024-04-22 3:52PM EDT130.000.120.000.000.00-432312.50%
PSX240517P001350002024-04-23 10:45AM EDT135.000.200.000.000.00-131812.50%
PSX240517P001400002024-04-23 3:08PM EDT140.000.450.000.000.00-531312.50%
PSX240517P001450002024-04-23 2:54PM EDT145.000.910.000.000.00-512,0156.25%
PSX240517P001500002024-04-23 11:35AM EDT150.002.150.000.000.00-21,5676.25%
PSX240517P001550002024-04-23 3:03PM EDT155.003.600.000.000.00-86123.13%
PSX240517P001600002024-04-23 10:42AM EDT160.006.300.000.000.00-11,0950.00%
PSX240517P001650002024-04-18 9:36AM EDT165.0011.720.000.000.00-13430.00%
PSX240517P001700002024-04-15 1:51PM EDT170.0012.200.000.000.00-23690.00%
PSX240517P001750002024-04-22 1:25PM EDT175.0018.220.000.000.00-23120.00%
PSX240517P001800002024-04-02 3:27PM EDT180.0012.800.000.000.00--400.00%
PSX240517P001850002024-04-08 9:34AM EDT185.0016.000.000.000.00-230.00%