New Zealand markets closed

Phillips 66 (PSX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
108.73-2.76 (-2.48%)
At close: 04:00PM EST
109.35 +0.62 (+0.57%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX250117C000400002023-01-27 1:42PM EST40.0069.4066.9070.20-0.60-0.86%41049.37%
PSX250117C000425002022-12-07 11:35AM EST42.5060.3862.3064.900.00-320.00%
PSX250117C000450002022-11-17 9:54AM EST45.0062.5253.1055.30+24.54+64.61%220.00%
PSX250117C000475002022-09-16 2:11PM EST47.5035.0047.1049.100.00--150.00%
PSX250117C000500002023-01-04 2:35PM EST50.0050.9057.6060.200.00-31839.51%
PSX250117C000550002022-12-12 10:26AM EST55.0046.4047.0049.700.00-2160.00%
PSX250117C000600002023-01-26 3:04PM EST60.0052.5049.0051.300.00-204636.91%
PSX250117C000650002023-01-23 12:54PM EST65.0046.4045.1047.000.00-1535.65%
PSX250117C000675002023-01-25 10:01AM EST67.5041.4843.2045.000.00-15035.39%
PSX250117C000700002022-12-09 9:30AM EST70.0036.8440.0041.600.00-12530.32%
PSX250117C000750002022-11-04 1:26PM EST75.0040.5538.8040.700.00-103838.42%
PSX250117C000775002022-10-25 11:42AM EST77.5031.5240.9042.200.00-31745.92%
PSX250117C000800002023-01-26 10:53AM EST80.0035.3034.2036.100.00-23235.11%
PSX250117C000825002022-10-24 1:10PM EST82.5030.1837.8039.100.00-1845.28%
PSX250117C000850002022-12-09 1:31PM EST85.0027.5830.4032.100.00-172233.19%
PSX250117C000875002023-01-24 12:02PM EST87.5028.2629.1031.000.00-1734.04%
PSX250117C000900002023-01-24 12:03PM EST90.0026.8427.8029.200.00-122633.31%
PSX250117C000925002023-01-04 2:20PM EST92.5023.9326.5028.200.00-2834.06%
PSX250117C000950002022-11-25 12:30PM EST95.0032.1024.3026.200.00-11732.79%
PSX250117C000975002023-01-13 2:16PM EST97.5022.6023.5025.200.00-61833.31%
PSX250117C001000002023-01-26 3:51PM EST100.0024.8022.6024.200.00-115433.70%
PSX250117C001050002023-01-20 10:45AM EST105.0020.0920.1021.800.00-15633.49%
PSX250117C001100002023-01-20 3:27PM EST110.0018.8017.5019.200.00-19932.63%
PSX250117C001150002023-01-26 3:41PM EST115.0017.9415.8017.800.00-75433.46%
PSX250117C001200002023-01-27 9:55AM EST120.0015.8014.1015.30+0.90+6.04%176032.19%
PSX250117C001250002023-01-19 10:23AM EST125.0011.5311.9013.800.00-115632.29%
PSX250117C001300002022-12-23 10:38AM EST130.0012.5011.2013.200.00-15433.63%
PSX250117C001350002023-01-27 9:30AM EST135.0010.979.7013.00+0.47+4.48%12335.45%
PSX250117C001400002023-01-10 1:56PM EST140.009.107.909.600.00-26131.63%
PSX250117C001450002022-12-20 1:54PM EST145.009.407.409.000.00-1332.37%
PSX250117C001500002022-12-15 3:55PM EST150.008.306.208.200.00-32132.60%
PSX250117C001550002022-11-22 11:25AM EST155.0012.036.008.000.00--133.80%
PSX250117C001600002022-12-09 2:09PM EST160.006.006.407.900.00-41135.09%
PSX250117C001650002023-01-17 9:53AM EST165.005.204.005.700.00-2332.09%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX250117P000400002023-01-13 12:39PM EST40.001.450.551.450.00-2649.27%
PSX250117P000425002022-10-24 8:30AM EST42.502.500.000.000.00-1212.50%
PSX250117P000450002022-10-04 9:35AM EST45.003.852.202.800.00-1550.89%
PSX250117P000475002022-11-14 12:00AM EST47.502.702.553.600.00--251.26%
PSX250117P000500002023-01-17 1:50PM EST50.002.431.402.250.00-11644.30%
PSX250117P000550002022-12-28 10:08AM EST55.003.701.752.650.00-21041.66%
PSX250117P000600002023-01-06 3:03PM EST60.004.202.453.400.00-1940.43%
PSX250117P000650002022-12-15 3:21PM EST65.006.404.905.900.00-12644.55%
PSX250117P000675002022-12-13 10:52AM EST67.507.005.406.300.00-4243.40%
PSX250117P000700002023-01-10 3:39PM EST70.006.904.505.200.00-22237.89%
PSX250117P000725002022-12-02 3:31PM EST72.507.806.808.300.00-1244.21%
PSX250117P000750002023-01-25 12:37PM EST75.006.245.406.700.00-12537.76%
PSX250117P000800002023-01-25 12:37PM EST80.007.536.707.900.00-21636.41%
PSX250117P000825002022-11-01 2:59PM EST82.5010.9010.1011.600.00-1142.54%
PSX250117P000850002023-01-25 2:03PM EST85.008.908.109.500.00-16435.68%
PSX250117P000875002022-12-22 11:01AM EST87.5013.6010.2011.700.00-787938.08%
PSX250117P000900002023-01-27 10:33AM EST90.009.629.7010.70-4.48-31.77%21633.80%
PSX250117P000925002022-11-21 9:30AM EST92.5014.900.000.000.00--13.13%
PSX250117P000950002023-01-20 2:18PM EST95.0014.0211.5012.500.00-1232.88%
PSX250117P000975002023-01-24 10:50AM EST97.5014.4012.6013.700.00-415832.85%
PSX250117P001000002023-01-26 3:54PM EST100.0013.5513.7015.200.00-19233.26%
PSX250117P001050002023-01-26 3:54PM EST105.0015.5515.9017.600.00-11132.72%
PSX250117P001100002023-01-26 12:14PM EST110.0018.3018.0019.600.00-8079531.21%
PSX250117P001150002022-11-29 11:09AM EST115.0025.2025.6027.100.00-11838.52%
PSX250117P001200002022-11-01 2:49PM EST120.0028.4027.7029.600.00-21037.20%
PSX250117P001300002022-11-07 3:58PM EST130.0034.1036.6038.100.00-1239.66%
PSX250117P001400002022-11-02 9:12AM EST140.0043.600.000.000.00--60.00%
PSX250117P001550002022-11-11 11:45AM EST155.0052.2058.8061.600.00-5546.68%
PSX250117P001650002022-11-28 3:14PM EST165.0060.4863.0066.400.00--140.69%