New Zealand markets open in 1 hour 55 minutes

Phillips 66 (PSX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.39-3.99 (-4.72%)
At close: 04:00PM EDT
80.39 +0.00 (+0.01%)
After hours: 04:05PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX220708C000770002022-07-01 3:50PM EDT77.007.573.604.300.00-2153.71%
PSX220708C000780002022-07-05 2:14PM EDT78.002.452.903.30-2.85-53.77%301056.54%
PSX220708C000790002022-07-05 3:21PM EDT79.002.282.202.50-1.15-33.53%303751.66%
PSX220708C000800002022-07-05 3:35PM EDT80.001.681.751.95-2.92-63.48%359452.30%
PSX220708C000810002022-07-05 3:34PM EDT81.001.121.151.45-3.18-73.95%2168151.66%
PSX220708C000820002022-07-05 3:43PM EDT82.001.050.801.05-0.90-46.15%5034251.32%
PSX220708C000830002022-07-05 2:36PM EDT83.000.550.500.70-0.80-59.26%661849.71%
PSX220708C000840002022-07-05 3:35PM EDT84.000.370.300.45-1.93-83.91%5514748.73%
PSX220708C000850002022-07-05 2:41PM EDT85.000.200.150.30-1.60-88.89%27611849.12%
PSX220708C000860002022-07-05 3:34PM EDT86.000.150.100.20-1.15-88.46%3813449.81%
PSX220708C000870002022-07-05 3:34PM EDT87.000.100.050.15-0.90-90.00%1217452.15%
PSX220708C000880002022-07-05 11:32AM EDT88.000.090.000.10-0.51-85.00%267152.93%
PSX220708C000890002022-07-05 3:49PM EDT89.000.050.000.10-0.40-88.89%34251.17%
PSX220708C000900002022-07-01 3:50PM EDT90.000.320.000.200.00-26441163.09%
PSX220708C000910002022-07-05 2:08PM EDT91.000.050.000.15-0.13-72.22%38064.45%
PSX220708C000920002022-07-05 9:30AM EDT92.000.080.000.150.00-26169.14%
PSX220708C000930002022-06-30 10:36AM EDT93.000.200.000.150.00-42173.44%
PSX220708C000940002022-06-29 2:33PM EDT94.000.250.000.100.00-19773.05%
PSX220708C000950002022-06-28 10:14AM EDT95.001.300.000.150.00-92382.42%
PSX220708C000960002022-07-01 3:55PM EDT96.000.020.000.150.00-29586.33%
PSX220708C000970002022-06-28 10:40AM EDT97.000.500.000.300.00-1027102.15%
PSX220708C000980002022-06-30 2:05PM EDT98.000.030.000.200.00-44599.22%
PSX220708C000990002022-06-23 11:46AM EDT99.000.300.000.300.00-10271110.94%
PSX220708C001000002022-06-29 9:30AM EDT100.000.200.000.300.00-121115.23%
PSX220708C001010002022-06-23 2:31PM EDT101.000.120.000.300.00-525119.34%
PSX220708C001020002022-06-29 9:30AM EDT102.000.150.000.300.00-127123.44%
PSX220708C001030002022-06-27 10:18AM EDT103.000.050.000.200.00-121119.14%
PSX220708C001040002022-06-16 12:01PM EDT104.002.250.000.300.00-244131.64%
PSX220708C001050002022-06-21 10:32AM EDT105.000.900.000.100.00-1108114.84%
PSX220708C001060002022-06-21 9:38AM EDT106.000.650.000.350.00-27142.97%
PSX220708C001070002022-06-21 3:54PM EDT107.000.550.000.100.00-5118121.48%
PSX220708C001080002022-06-24 11:16AM EDT108.000.280.000.300.00-547146.88%
PSX220708C001090002022-06-16 11:45AM EDT109.001.000.000.350.00-19154.69%
PSX220708C001100002022-06-14 1:56PM EDT110.002.150.000.100.00-26214131.25%
PSX220708C001110002022-07-01 11:15AM EDT111.000.150.000.850.00-12191.21%
PSX220708C001120002022-06-14 1:28PM EDT112.001.800.000.300.00-1622161.33%
PSX220708C001130002022-06-14 12:51PM EDT113.001.750.000.100.00-1116140.63%
PSX220708C001140002022-06-09 9:50AM EDT114.002.650.000.800.00-21200.59%
PSX220708C001150002022-07-01 11:08AM EDT115.000.210.000.050.00-127135.94%
PSX220708C001180002022-06-15 10:50AM EDT118.000.500.001.600.00--1250.00%
PSX220708C001200002022-06-22 12:56PM EDT120.000.050.000.050.00-2101149.22%
PSX220708C001250002022-06-21 9:49AM EDT125.000.300.000.150.00-20026185.16%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX220708P000500002022-06-29 11:41AM EDT50.000.050.000.050.00-574182.81%
PSX220708P000550002022-06-29 11:41AM EDT55.000.050.000.050.00-2324148.44%
PSX220708P000570002022-06-29 11:39AM EDT57.000.050.000.300.00--2175.78%
PSX220708P000590002022-06-29 11:39AM EDT59.000.050.000.100.00--2135.16%
PSX220708P000700002022-07-05 2:14PM EDT70.000.100.000.15-0.06-37.50%111172.27%
PSX220708P000720002022-07-05 11:21AM EDT72.000.200.100.20+0.09+81.82%52168.75%
PSX220708P000730002022-07-05 11:21AM EDT73.000.250.150.25+0.13+108.33%1266.31%
PSX220708P000750002022-07-05 2:46PM EDT75.000.490.200.45-0.08-14.04%901159.57%
PSX220708P000760002022-07-05 1:50PM EDT76.000.850.400.55+0.55+183.33%212058.89%
PSX220708P000770002022-07-05 3:37PM EDT77.000.800.500.75-0.10-11.11%951656.15%
PSX220708P000780002022-07-05 3:17PM EDT78.001.020.801.05+0.67+191.43%1563956.93%
PSX220708P000790002022-07-05 3:46PM EDT79.001.251.151.35+0.75+150.00%2166155.96%
PSX220708P000800002022-07-05 3:19PM EDT80.001.901.601.80+1.20+171.43%19423256.35%
PSX220708P000810002022-07-05 12:58PM EDT81.003.401.902.25+2.40+240.00%553751.95%
PSX220708P000820002022-07-05 1:30PM EDT82.002.952.602.80+1.75+145.83%4148452.44%
PSX220708P000830002022-07-05 12:46PM EDT83.004.703.303.50+3.30+235.71%1710252.73%
PSX220708P000840002022-07-01 3:50PM EDT84.002.354.104.50+0.33+16.34%25158.06%
PSX220708P000850002022-07-05 10:02AM EDT85.003.805.005.30-0.20-5.00%1216660.16%
PSX220708P000860002022-07-05 3:08PM EDT86.006.275.806.20+2.47+65.00%12060.45%
PSX220708P000870002022-06-30 3:23PM EDT87.005.656.707.200.00-28964.45%
PSX220708P000880002022-07-05 2:10PM EDT88.009.207.108.50+3.20+53.33%21060.64%
PSX220708P000890002022-06-29 10:00AM EDT89.002.908.609.300.00-64676.95%
PSX220708P000900002022-06-23 3:10PM EDT90.008.429.7010.10+1.10+15.03%1379.49%
PSX220708P000910002022-06-29 3:52PM EDT91.006.9910.6011.000.00-353776.95%
PSX220708P000920002022-07-01 3:09PM EDT92.008.2211.5012.300.00-5790.63%
PSX220708P000930002022-07-05 3:34PM EDT93.0013.3012.7013.00+1.80+15.65%3991.89%
PSX220708P000940002022-07-01 3:45PM EDT94.009.5013.7014.000.00-24097.07%
PSX220708P000950002022-06-27 9:30AM EDT95.009.7914.7015.200.00-17110.45%
PSX220708P000960002022-06-21 9:32AM EDT96.005.1215.7016.100.00-18111.33%
PSX220708P000970002022-06-16 3:10PM EDT97.004.4016.6017.200.00-16116.31%
PSX220708P000980002022-06-16 2:11PM EDT98.004.6517.6018.200.00-219121.09%
PSX220708P000990002022-07-01 12:20PM EDT99.0016.6718.6019.400.00-121134.57%
PSX220708P001000002022-06-22 3:53PM EDT100.009.7819.7020.200.00-327135.16%
PSX220708P001010002022-06-27 9:30AM EDT101.0015.2420.7021.400.00-12148.05%
PSX220708P001020002022-06-28 12:26PM EDT102.0013.4021.7022.200.00-10144.34%
PSX220708P001030002022-06-22 10:25AM EDT103.0010.1222.7023.100.00-10143.95%
PSX220708P001040002022-06-29 10:15AM EDT104.0016.0023.7024.200.00-15153.13%
PSX220708P001050002022-07-01 11:08AM EDT105.0023.3924.5025.400.00-15157.62%
PSX220708P001060002022-06-15 10:16AM EDT106.005.4825.5026.400.00-40161.72%
PSX220708P001070002022-07-01 11:59AM EDT107.0025.5526.7027.200.00-314166.02%
PSX220708P001080002022-06-07 12:01PM EDT108.004.2027.6028.200.00--4164.84%
PSX220708P001090002022-06-10 3:44PM EDT109.005.3028.5029.300.00--0168.75%
PSX220708P001200002022-06-07 1:48PM EDT120.0012.0139.5040.100.00--0194.53%