New Zealand markets open in 7 hours 43 minutes

Phillips 66 (PSX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
156.63+1.92 (+1.24%)
As of 10:17AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240621C000475002023-07-21 10:11AM EDT47.5057.4066.8067.800.00-100.00%
PSX240621C000600002023-07-18 3:59PM EDT60.0041.6854.1055.100.00-600.00%
PSX240621C000650002023-09-08 11:18AM EDT65.0059.1444.5045.500.00-100.00%
PSX240621C000700002024-02-13 11:07AM EDT70.0073.9582.8086.500.00-1100.00%
PSX240621C000750002024-02-15 1:02PM EDT75.0071.9982.5087.000.00-1014143.90%
PSX240621C000800002023-11-29 3:36PM EDT80.0045.0052.8055.000.00-6130.00%
PSX240621C000850002024-04-03 3:15PM EDT85.0088.7368.9072.100.00-53480.66%
PSX240621C000875002023-08-28 9:32AM EDT87.5030.4035.4036.500.00-140.00%
PSX240621C000900002023-12-14 10:47AM EDT90.0039.5042.1045.900.00-20310.00%
PSX240621C000925002023-06-23 12:42PM EDT92.5010.6019.3019.800.00-160.00%
PSX240621C000950002023-12-01 12:20PM EDT95.0037.1638.8040.500.00-160.00%
PSX240621C000975002024-04-12 3:06PM EDT97.5065.0056.5060.200.00-18876.27%
PSX240621C001000002024-02-26 4:51PM EDT100.0051.5358.3061.100.00-79296.17%
PSX240621C001050002024-04-09 10:09AM EDT105.0063.2648.9051.700.00-1015441.60%
PSX240621C001100002024-04-18 12:30PM EDT110.0045.5244.1046.900.00-11,27245.46%
PSX240621C001150002024-04-10 12:23PM EDT115.0051.5039.2042.200.00-112846.68%
PSX240621C001200002024-04-10 1:57PM EDT120.0046.5334.3037.200.00-377541.36%
PSX240621C001250002024-04-17 10:27AM EDT125.0035.4629.3032.300.00-11,34837.48%
PSX240621C001300002024-04-19 12:42PM EDT130.0026.3026.2027.100.00-165129.69%
PSX240621C001350002024-04-04 9:37AM EDT135.0039.0721.8023.100.00-157233.97%
PSX240621C001400002024-04-19 12:51PM EDT140.0018.0117.7018.100.00-568828.03%
PSX240621C001450002024-04-19 11:23AM EDT145.0014.2013.5014.400.00-527528.99%
PSX240621C001500002024-04-22 9:40AM EDT150.009.1010.5010.90-1.38-13.17%41,48428.40%
PSX240621C001550002024-04-19 3:06PM EDT155.007.607.607.800.00-111,08327.37%
PSX240621C001600002024-04-19 3:50PM EDT160.005.205.305.600.00-3849427.74%
PSX240621C001650002024-04-22 9:46AM EDT165.003.403.603.80-0.20-5.56%441127.58%
PSX240621C001700002024-04-22 9:30AM EDT170.002.302.402.55-0.10-4.17%123827.77%
PSX240621C001750002024-04-19 3:44PM EDT175.001.681.551.700.00-137028.16%
PSX240621C001800002024-04-18 9:44AM EDT180.001.200.951.100.00-124228.42%
PSX240621C001850002024-04-17 12:35PM EDT185.000.900.600.750.00-318129.18%
PSX240621C001900002024-04-16 2:21PM EDT190.000.700.350.500.00-14529.74%
PSX240621C001950002024-04-05 10:22AM EDT195.002.200.200.300.00-575829.71%
PSX240621C002000002024-04-08 10:04AM EDT200.001.200.150.200.00-12330.32%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240621P000475002024-01-02 4:20PM EDT47.500.060.001.400.00-4028158.89%
PSX240621P000500002023-10-30 10:44AM EDT50.000.200.000.000.00-302250.00%
PSX240621P000550002023-11-10 3:54PM EDT55.000.150.000.350.00-811113.48%
PSX240621P000600002024-01-02 4:20PM EDT60.000.110.001.400.00-4027129.79%
PSX240621P000650002024-03-28 3:53PM EDT65.000.050.000.050.00-118077.34%
PSX240621P000700002024-01-04 11:36AM EDT70.000.100.000.200.00-273082.62%
PSX240621P000750002024-04-18 2:41PM EDT75.000.050.000.050.00-13465.23%
PSX240621P000800002024-04-08 3:03PM EDT80.000.150.000.100.00-105464.45%
PSX240621P000850002024-04-22 9:37AM EDT85.000.050.000.05-0.05-50.00%58154.69%
PSX240621P000875002024-02-26 12:26PM EDT87.500.060.000.000.00-203725.00%
PSX240621P000900002024-04-02 1:58PM EDT90.000.130.000.050.00-202750.00%
PSX240621P000925002024-02-20 10:44AM EDT92.500.200.000.350.00-52560.45%
PSX240621P000950002024-04-02 1:58PM EDT95.000.180.000.750.00-206865.04%
PSX240621P000975002024-02-14 3:54PM EDT97.500.300.000.500.00-46158.11%
PSX240621P001000002024-03-13 3:51PM EDT100.000.100.050.300.00-202,15152.39%
PSX240621P001050002024-04-11 9:30AM EDT105.000.100.100.900.00-11,17756.54%
PSX240621P001100002024-03-27 2:12PM EDT110.000.110.050.150.00-362841.50%
PSX240621P001150002024-04-18 1:53PM EDT115.000.200.100.200.00-214238.57%
PSX240621P001200002024-04-11 3:32PM EDT120.000.200.200.300.00-123036.45%
PSX240621P001250002024-04-18 10:22AM EDT125.000.500.350.450.00-520034.38%
PSX240621P001300002024-04-19 3:20PM EDT130.000.750.650.750.00-132233.18%
PSX240621P001350002024-04-16 10:08AM EDT135.001.051.051.200.00-114731.90%
PSX240621P001400002024-04-22 9:47AM EDT140.002.121.852.00-0.03-1.40%125331.42%
PSX240621P001450002024-04-22 9:47AM EDT145.003.373.003.20-0.03-0.88%218731.14%
PSX240621P001500002024-04-19 12:06PM EDT150.005.004.504.800.00-335430.68%
PSX240621P001550002024-04-19 1:15PM EDT155.007.106.707.000.00-1318530.67%
PSX240621P001600002024-04-19 11:58AM EDT160.0010.009.409.700.00-1416730.63%
PSX240621P001650002024-04-16 9:56AM EDT165.0010.7712.7013.100.00-110931.48%
PSX240621P001700002024-04-18 1:58PM EDT170.0019.2016.5017.000.00-35432.85%
PSX240621P001750002024-04-05 11:40AM EDT175.0010.5019.0021.300.00-211034.81%
PSX240621P001800002024-04-04 12:01PM EDT180.0012.2023.8025.700.00-6636.30%