New Zealand markets closed

Phillips 66 (PSX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
157.28-1.56 (-0.98%)
As of 01:19PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240816C000950002024-02-12 2:28PM EDT95.0051.3560.0062.300.00--132.03%
PSX240816C001000002023-12-22 10:59AM EDT100.0037.6833.3037.500.00-110.00%
PSX240816C001100002024-04-22 2:32PM EDT110.0049.0546.4049.600.00-12254.02%
PSX240816C001150002024-02-08 12:16PM EDT115.0034.3036.3038.500.00-1150.00%
PSX240816C001200002024-04-19 11:01AM EDT120.0037.9037.3039.300.00-111542.03%
PSX240816C001250002024-03-15 10:28AM EDT125.0035.9837.9041.100.00-11661.29%
PSX240816C001300002024-04-08 10:14AM EDT130.0041.7529.5030.000.00-46036.21%
PSX240816C001350002024-04-23 12:24PM EDT135.0026.3625.3027.200.00-17640.39%
PSX240816C001400002024-04-23 10:34AM EDT140.0021.8021.3022.90+0.30+1.40%111937.32%
PSX240816C001450002024-04-23 1:11PM EDT145.0019.4017.6019.300.00-428136.08%
PSX240816C001500002024-04-23 2:34PM EDT150.0015.9014.4014.700.00-223631.04%
PSX240816C001550002024-04-23 3:46PM EDT155.0012.6011.5011.800.00-713030.41%
PSX240816C001600002024-04-24 12:28PM EDT160.009.209.009.30+0.93+11.25%5921629.88%
PSX240816C001650002024-04-23 1:26PM EDT165.007.986.907.100.00-155429.16%
PSX240816C001700002024-04-24 10:43AM EDT170.005.405.205.30-0.20-3.57%110728.57%
PSX240816C001750002024-04-18 3:49PM EDT175.003.403.904.100.00-10430428.83%
PSX240816C001800002024-04-23 3:57PM EDT180.003.332.852.950.00-57128.35%
PSX240816C001850002024-04-18 3:22PM EDT185.002.242.002.20+0.44+24.44%94028.47%
PSX240816C001900002024-04-16 12:38PM EDT190.001.641.451.60-0.51-23.72%924328.46%
PSX240816C001950002024-04-11 9:31AM EDT195.002.801.001.150.00-52128.44%
PSX240816C002000002024-04-09 9:38AM EDT200.002.600.700.850.00-2428.69%
PSX240816C002100002024-04-04 12:31PM EDT210.002.100.300.450.00-2329.03%
PSX240816C002300002024-03-21 2:53PM EDT230.000.100.050.200.00--131.74%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240816P000650002023-12-29 3:34PM EDT65.000.100.000.300.00-2569.04%
PSX240816P000900002024-02-23 3:31PM EDT90.000.200.000.450.00-4953.81%
PSX240816P000950002024-02-29 2:19PM EDT95.000.390.000.550.00-1551.07%
PSX240816P001000002024-03-12 12:01PM EDT100.000.400.000.250.00-2640.63%
PSX240816P001050002024-04-04 12:13PM EDT105.000.150.100.300.00-1837.89%
PSX240816P001100002024-04-18 12:53PM EDT110.000.400.250.400.00-32835.86%
PSX240816P001150002024-03-26 9:30AM EDT115.000.700.400.550.00-22834.13%
PSX240816P001200002024-04-08 10:09AM EDT120.000.500.650.750.00-32332.40%
PSX240816P001250002024-04-15 3:03PM EDT125.001.131.051.150.00-89731.67%
PSX240816P001300002024-04-18 11:45AM EDT130.002.051.501.650.00-36530.59%
PSX240816P001350002024-04-17 1:54PM EDT135.002.602.252.400.00-412629.88%
PSX240816P001400002024-04-24 10:00AM EDT140.003.103.203.40-0.20-6.06%113829.17%
PSX240816P001450002024-04-23 3:45PM EDT145.004.204.504.800.00-422828.81%
PSX240816P001500002024-04-11 11:26AM EDT150.004.906.106.400.00-55027.95%
PSX240816P001550002024-04-22 11:07AM EDT155.008.558.108.400.00-107827.19%
PSX240816P001600002024-04-19 10:34AM EDT160.0011.4010.6010.900.00-117426.72%
PSX240816P001650002024-04-18 3:05PM EDT165.0016.4013.4013.800.00-28526.20%
PSX240816P001700002024-04-12 11:15AM EDT170.0013.5016.5019.000.00-459231.57%
PSX240816P001750002024-04-11 1:34PM EDT175.0016.1020.4021.300.00-22727.08%
PSX240816P001800002024-04-05 10:51AM EDT180.0015.3023.1026.900.00-14932.84%