New Zealand markets closed

Phillips 66 (PSX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
106.66-1.38 (-1.28%)
At close: 04:00PM EST
106.66 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX221209C000920002022-11-08 10:11AM EST92.0013.3014.4015.200.00-4061.33%
PSX221209C000930002022-10-28 2:12PM EST93.0013.0217.6018.500.00-88177.20%
PSX221209C000940002022-11-09 11:23AM EST94.0018.6012.1013.500.00-16053.91%
PSX221209C000970002022-11-01 11:45AM EST97.0013.7010.9011.600.00--189.11%
PSX221209C000980002022-11-18 2:33PM EST98.0011.558.109.800.00-1172.46%
PSX221209C000990002022-10-27 11:28AM EST99.0014.0011.8012.600.00-11010137.16%
PSX221209C001000002022-11-11 11:08AM EST100.0010.906.707.300.00-21748.98%
PSX221209C001020002022-11-29 11:01AM EST102.008.104.905.500.00-11743.60%
PSX221209C001030002022-11-11 10:19AM EST103.009.304.304.600.00-1140.19%
PSX221209C001040002022-11-22 9:34AM EST104.007.713.503.800.00-1238.18%
PSX221209C001050002022-12-02 3:34PM EST105.002.942.853.10-0.56-16.00%4437.11%
PSX221209C001060002022-12-02 1:58PM EST106.002.172.202.45-1.33-38.00%21435.82%
PSX221209C001070002022-12-02 1:46PM EST107.001.651.701.85-0.85-34.00%284134.16%
PSX221209C001080002022-12-02 3:55PM EST108.001.251.201.40-0.82-39.61%433933.72%
PSX221209C001090002022-12-02 3:33PM EST109.001.000.801.05-0.50-33.33%383633.69%
PSX221209C001100002022-12-02 3:39PM EST110.000.600.600.75-0.62-50.82%3149433.25%
PSX221209C001110002022-12-02 3:40PM EST111.000.410.350.50-0.42-50.60%53932.37%
PSX221209C001120002022-12-02 3:43PM EST112.000.250.250.35-0.20-44.44%48432.57%
PSX221209C001130002022-12-02 2:44PM EST113.000.210.150.25-0.23-52.27%64733.11%
PSX221209C001140002022-12-02 3:44PM EST114.000.150.050.20-0.30-66.67%22234.67%
PSX221209C001150002022-12-02 2:19PM EST115.000.100.000.25-0.45-81.82%622740.14%
PSX221209C001160002022-12-02 12:53PM EST116.000.150.000.150.00-81238.67%
PSX221209C001170002022-12-02 3:05PM EST117.000.020.000.20-0.15-88.24%21244.43%
PSX221209C001180002022-12-01 1:36PM EST118.000.100.000.150.00-13644.73%
PSX221209C001190002022-11-23 11:34AM EST119.000.500.000.800.00--259.57%
PSX221209C001200002022-11-28 12:55PM EST120.000.160.000.050.00-15741.80%
PSX221209C001210002022-11-22 3:24PM EST121.000.550.000.050.00--144.14%
PSX221209C001220002022-11-22 2:57PM EST122.000.440.000.050.00--346.48%
PSX221209C001250002022-11-18 10:09AM EST125.000.150.000.100.00-23153.52%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX221209P000650002022-11-21 10:02AM EST65.000.050.000.200.00--1164.84%
PSX221209P000700002022-11-21 10:02AM EST70.000.050.000.050.00--1119.53%
PSX221209P000750002022-11-21 2:10PM EST75.000.150.000.050.00--3101.56%
PSX221209P000850002022-11-11 9:30AM EST85.000.300.000.050.00-34568.75%
PSX221209P000900002022-12-02 1:28PM EST90.000.050.050.10-0.09-64.29%11661.91%
PSX221209P000910002022-11-03 10:07AM EST91.001.460.000.350.00--167.97%
PSX221209P000920002022-12-02 1:28PM EST92.000.050.000.15-1.21-96.03%1255.08%
PSX221209P000930002022-12-02 1:27PM EST93.000.050.000.25-0.30-85.71%11156.45%
PSX221209P000940002022-12-02 1:27PM EST94.000.050.000.25-0.24-82.76%1452.73%
PSX221209P000950002022-12-01 12:10PM EST95.000.130.000.450.00-110855.57%
PSX221209P000960002022-11-08 9:48AM EST96.000.590.000.500.00-3352.93%
PSX221209P000970002022-12-02 3:51PM EST97.000.100.100.20-0.05-33.33%22646.29%
PSX221209P000980002022-11-30 12:16PM EST98.000.250.100.250.00-152744.73%
PSX221209P000990002022-12-02 12:52PM EST99.000.200.150.30+0.05+33.33%1942.68%
PSX221209P001000002022-12-02 2:27PM EST100.000.300.200.35-0.02-6.25%14140.14%
PSX221209P001010002022-12-02 3:16PM EST101.000.300.300.45-0.32-51.61%51038.77%
PSX221209P001020002022-12-02 1:31PM EST102.000.590.400.60+0.10+20.41%115437.89%
PSX221209P001030002022-12-02 2:45PM EST103.000.640.550.75+0.19+42.22%32736.08%
PSX221209P001040002022-12-02 2:55PM EST104.000.800.801.00-0.20-20.00%57535.45%
PSX221209P001050002022-12-02 2:29PM EST105.001.251.101.30+0.02+1.63%608834.60%
PSX221209P001060002022-12-02 3:47PM EST106.001.551.451.65-0.10-6.06%3613233.40%
PSX221209P001070002022-12-02 3:25PM EST107.001.831.902.10-0.17-8.50%697632.62%
PSX221209P001080002022-12-02 3:55PM EST108.002.602.402.65+0.50+23.81%727132.13%
PSX221209P001090002022-12-02 3:55PM EST109.003.253.003.30+0.50+18.18%173031.98%
PSX221209P001100002022-12-02 3:58PM EST110.003.853.704.10+0.75+24.19%804033.45%
PSX221209P001110002022-11-30 1:51PM EST111.004.204.504.900.00-31233.84%
PSX221209P001120002022-11-25 11:48AM EST112.003.005.405.900.00-323238.28%
PSX221209P001150002022-11-25 9:56AM EST115.004.808.008.700.00-2744.29%
PSX221209P001200002022-11-29 3:06PM EST120.0010.7212.9014.000.00-10072.12%