New Zealand markets closed

Phillips 66 (PSX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
144.20+1.69 (+1.19%)
At close: 04:00PM EST
143.70 -0.50 (-0.35%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240308C001340002024-02-15 10:34AM EST134.0012.780.000.000.00-100.00%
PSX240308C001350002024-02-08 1:58PM EST135.0012.270.000.000.00--00.00%
PSX240308C001360002024-02-26 12:32PM EST136.0013.420.000.000.00-100.00%
PSX240308C001370002024-02-01 12:51PM EST137.008.207.107.800.00--443.75%
PSX240308C001380002024-02-14 10:42AM EST138.006.890.000.000.00-200.00%
PSX240308C001390002024-02-29 3:31PM EST139.004.500.000.000.00--00.00%
PSX240308C001400002024-02-28 3:54PM EST140.002.900.000.000.00-500.00%
PSX240308C001410002024-02-29 10:11AM EST141.002.600.000.000.00-100.00%
PSX240308C001420002024-02-29 1:17PM EST142.002.250.000.000.00-3100.00%
PSX240308C001430002024-03-01 1:31PM EST143.002.350.000.000.00-200.00%
PSX240308C001440002024-03-01 3:21PM EST144.002.000.000.000.00-900.00%
PSX240308C001450002024-03-01 2:40PM EST145.001.550.000.000.00-3201.56%
PSX240308C001460002024-03-01 3:25PM EST146.001.150.000.000.00-2603.13%
PSX240308C001470002024-03-01 3:25PM EST147.000.850.000.000.00-2903.13%
PSX240308C001480002024-03-01 3:53PM EST148.000.600.000.000.00-1806.25%
PSX240308C001490002024-03-01 3:40PM EST149.000.450.000.000.00-7406.25%
PSX240308C001500002024-03-01 3:29PM EST150.000.300.000.000.00-1606.25%
PSX240308C001525002024-03-01 3:40PM EST152.500.130.000.000.00-142012.50%
PSX240308C001550002024-02-29 12:19PM EST155.000.050.000.000.00-104012.50%
PSX240308C001575002024-02-28 9:35AM EST157.500.050.000.000.00-15012.50%
PSX240308C001600002024-02-28 11:39AM EST160.000.030.000.000.00-2025.00%
PSX240308C001650002024-02-26 9:55AM EST165.000.050.000.000.00-8025.00%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240308P001260002024-02-09 3:14PM EST126.000.150.000.000.00-1025.00%
PSX240308P001270002024-02-16 3:49PM EST127.000.100.000.000.00-2025.00%
PSX240308P001280002024-02-06 3:04PM EST128.000.260.000.000.00--025.00%
PSX240308P001300002024-02-26 11:08AM EST130.000.110.000.000.00-2025.00%
PSX240308P001310002024-02-22 11:54AM EST131.000.130.000.000.00-10025.00%
PSX240308P001320002024-02-07 12:07PM EST132.000.430.000.000.00--012.50%
PSX240308P001330002024-02-20 12:41PM EST133.000.690.000.000.00-25012.50%
PSX240308P001340002024-02-27 3:46PM EST134.000.050.000.000.00-10012.50%
PSX240308P001350002024-03-01 10:45AM EST135.000.050.000.000.00-20012.50%
PSX240308P001360002024-03-01 3:32PM EST136.000.050.000.000.00-1012.50%
PSX240308P001370002024-03-01 3:15PM EST137.000.140.000.000.00-2012.50%
PSX240308P001380002024-03-01 3:34PM EST138.000.170.000.000.00-4012.50%
PSX240308P001390002024-03-01 3:51PM EST139.000.280.000.000.00-45506.25%
PSX240308P001400002024-03-01 3:35PM EST140.000.420.000.000.00-706.25%
PSX240308P001410002024-03-01 3:29PM EST141.000.610.000.000.00-1206.25%
PSX240308P001420002024-03-01 3:51PM EST142.000.990.000.000.00-1503.13%
PSX240308P001430002024-03-01 3:58PM EST143.001.330.000.000.00-3201.56%
PSX240308P001440002024-03-01 2:20PM EST144.001.930.000.000.00-200.39%
PSX240308P001450002024-03-01 12:48PM EST145.002.500.000.000.00-300.00%
PSX240308P001460002024-03-01 12:54PM EST146.003.170.000.000.00-900.00%
PSX240308P001470002024-02-28 1:10PM EST147.005.250.000.000.00-1700.00%
PSX240308P001480002024-02-27 11:03AM EST148.003.000.000.000.00-2100.00%
PSX240308P001490002024-03-01 9:52AM EST149.004.960.000.000.00-200.00%
PSX240308P001500002024-02-27 10:02AM EST150.003.900.000.000.00-200.00%
PSX240308P001525002024-02-28 12:20PM EST152.5010.700.000.000.00-2200.00%
PSX240308P001550002024-02-28 9:30AM EST155.0010.700.000.000.00-100.00%