New Zealand markets closed

Phillips 66 (PSX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
157.16-1.68 (-1.05%)
As of 01:08PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX260116C000600002024-02-28 10:45AM EDT60.0084.44101.50106.000.00-1170.69%
PSX260116C000650002024-02-13 4:55PM EDT65.0080.0188.0092.000.00-270.00%
PSX260116C000700002024-03-22 12:34PM EDT70.0090.2283.0087.500.00-1630.27%
PSX260116C000750002024-02-13 4:56PM EDT75.0070.7079.0083.000.00-10732.85%
PSX260116C000800002024-04-02 3:09PM EDT80.0091.0077.0080.500.00-151842.28%
PSX260116C000850002024-04-17 2:41PM EDT85.0075.0072.7075.600.00-33839.50%
PSX260116C000900002024-03-22 3:28PM EDT90.0072.6265.5070.500.00-31636.20%
PSX260116C000950002024-03-05 1:54PM EDT95.0056.4777.2080.900.00-133064.48%
PSX260116C001000002024-04-18 10:27AM EDT100.0060.1060.4063.400.00-54938.19%
PSX260116C001050002024-03-27 9:30AM EDT105.0059.2057.2058.100.00-16634.55%
PSX260116C001100002024-04-18 10:15AM EDT110.0053.2053.5054.500.00-110234.63%
PSX260116C001150002024-04-05 3:18PM EDT115.0063.4749.9051.000.00-359434.57%
PSX260116C001200002024-04-04 3:47PM EDT120.0059.6046.4047.700.00-39334.56%
PSX260116C001250002024-04-22 11:40AM EDT125.0044.0042.1044.000.00-39133.66%
PSX260116C001300002024-04-18 2:31PM EDT130.0037.9438.4041.600.00-212134.54%
PSX260116C001350002024-04-22 11:41AM EDT135.0037.7036.8037.700.00-34332.97%
PSX260116C001400002024-04-23 10:00AM EDT140.0034.2034.0036.000.00-17934.31%
PSX260116C001450002024-04-19 3:55PM EDT145.0031.6331.2032.100.00-517232.45%
PSX260116C001500002024-04-22 2:33PM EDT150.0030.6328.6029.400.00-115132.03%
PSX260116C001550002024-04-19 9:38AM EDT155.0026.0826.2026.900.00-110431.68%
PSX260116C001600002024-04-22 11:42AM EDT160.0024.2023.8024.700.00-37031.53%
PSX260116C001650002024-04-23 11:19AM EDT165.0022.7621.7022.400.00-58231.09%
PSX260116C001700002024-04-18 1:39PM EDT170.0018.5019.7020.500.00-310630.96%
PSX260116C001750002024-04-15 9:39AM EDT175.0022.7617.8018.800.00-14930.92%
PSX260116C001800002024-04-15 1:10PM EDT180.0019.5516.1018.300.00-18532.19%
PSX260116C001850002024-04-15 9:49AM EDT185.0018.7914.5016.300.00-103531.49%
PSX260116C001900002024-04-22 11:28AM EDT190.0013.3013.1013.90-0.52-3.76%117130.13%
PSX260116C001950002024-04-16 11:06AM EDT195.0013.8011.8012.500.00-54029.87%
PSX260116C002000002024-04-18 1:47PM EDT200.009.9010.5011.200.00-117929.59%
PSX260116C002100002024-04-23 3:39PM EDT210.009.508.409.200.00-34129.46%
PSX260116C002200002024-04-18 3:36PM EDT220.006.596.707.400.00-13629.14%
PSX260116C002300002024-04-12 3:45PM EDT230.007.755.305.900.00-8828.80%
PSX260116C002500002024-04-10 2:08PM EDT250.005.603.303.800.00-5528.44%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX260116P000600002024-03-01 11:52AM EDT60.000.820.101.050.00-54043.65%
PSX260116P000650002024-04-16 1:06PM EDT65.000.780.301.350.00-34642.53%
PSX260116P000750002024-04-10 2:08PM EDT75.001.901.001.950.00-21439.64%
PSX260116P000800002024-02-22 11:18AM EDT80.002.200.802.150.00-4937.57%
PSX260116P000850002024-04-17 12:05PM EDT85.002.201.752.500.00-11136.15%
PSX260116P000900002024-04-19 3:46PM EDT90.002.752.255.000.00-14241.26%
PSX260116P000950002024-04-24 12:12PM EDT95.003.202.953.400.00-33033.65%
PSX260116P001000002024-04-17 10:35AM EDT100.003.703.504.300.00-36733.44%
PSX260116P001050002024-04-10 11:14AM EDT105.004.104.304.900.00-32432.19%
PSX260116P001100002024-04-23 2:10PM EDT110.005.405.105.800.00-19831.48%
PSX260116P001150002024-04-03 3:12PM EDT115.004.706.207.200.00-65331.53%
PSX260116P001200002024-04-18 1:52PM EDT120.008.507.308.300.00-77230.74%
PSX260116P001250002024-04-18 11:32AM EDT125.009.428.609.500.00-25029.92%
PSX260116P001300002024-04-18 11:32AM EDT130.0010.8710.0011.100.00-28729.55%
PSX260116P001350002024-04-08 11:27AM EDT135.009.6011.6012.200.00-4225828.23%
PSX260116P001400002024-04-18 1:18PM EDT140.0014.6013.3015.000.00-130029.11%
PSX260116P001450002024-04-15 2:47PM EDT145.0015.0515.2016.800.00-116828.36%
PSX260116P001500002024-04-15 1:27PM EDT150.0017.0017.3018.300.00-55827.05%
PSX260116P001550002024-04-05 11:55AM EDT155.0015.8019.5020.300.00-2826.20%
PSX260116P001600002024-04-22 11:28AM EDT160.0022.7021.8022.700.00-31525.65%
PSX260116P001650002024-04-10 11:51AM EDT165.0021.9024.4025.500.00-3925.38%
PSX260116P001700002024-04-15 9:45AM EDT170.0024.7527.2028.000.00-58224.53%
PSX260116P001750002024-04-12 3:02PM EDT175.0028.6030.1030.900.00-31423.96%