New Zealand markets closed

Phillips 66 (PSX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
161.89+2.93 (+1.84%)
As of 12:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240328C001250002024-03-21 9:40AM EDT125.0032.9535.0037.300.00-22292.77%
PSX240328C001350002024-03-28 10:35AM EDT135.0025.7326.0027.40+10.62+70.28%27229.88%
PSX240328C001370002024-03-20 12:20PM EDT137.0020.6824.5025.200.00-10193.16%
PSX240328C001400002024-03-22 12:57PM EDT140.0019.4820.9023.500.00-241172.66%
PSX240328C001410002024-03-27 3:15PM EDT141.0017.0820.3021.100.00-105153.32%
PSX240328C001420002024-03-13 9:30AM EDT142.0010.4419.0020.400.00-12178.03%
PSX240328C001430002024-03-18 11:57AM EDT143.0015.2418.4019.300.00-55161.91%
PSX240328C001440002024-03-08 1:01PM EDT144.006.7717.4018.600.00-217118.75%
PSX240328C001450002024-03-27 1:25PM EDT145.0013.4516.4017.700.00-13120.90%
PSX240328C001460002024-03-25 1:10PM EDT146.0011.8115.2016.500.00-346155.66%
PSX240328C001470002024-03-18 12:37PM EDT147.0013.5114.5015.10+2.24+19.88%18114.45%
PSX240328C001480002024-03-26 11:54AM EDT148.008.7513.4014.300.00-432126.17%
PSX240328C001490002024-03-11 1:05PM EDT149.003.2012.4013.000.00-6689.26%
PSX240328C001500002024-03-28 10:08AM EDT150.009.7311.5012.60+3.53+56.94%108289.65%
PSX240328C001525002024-03-28 10:36AM EDT152.508.219.109.80+3.51+74.68%64160.94%
PSX240328C001550002024-03-28 10:12AM EDT155.004.806.606.90+1.50+45.45%57435.94%
PSX240328C001575002024-03-28 11:32AM EDT157.503.904.204.50+2.32+146.84%16862437.11%
PSX240328C001600002024-03-28 11:20AM EDT160.001.241.651.95+0.96+342.86%10440416.80%
PSX240328C001625002024-03-28 11:11AM EDT162.500.070.100.15+0.02+40.00%610611.23%
PSX240328C001650002024-03-28 11:41AM EDT165.000.040.000.05+0.01+50.00%36023.24%
PSX240328C001675002024-03-26 3:50PM EDT167.500.030.000.750.00-411160.45%
PSX240328C001700002024-03-25 9:51AM EDT170.000.050.000.650.00-16374.51%
PSX240328C001750002024-03-26 12:59PM EDT175.001.100.000.600.00-22102.93%
PSX240328C001800002024-03-25 9:38AM EDT180.000.030.000.050.00-1186.72%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240328P001200002024-03-01 2:46PM EDT120.000.070.000.350.00-37285.55%
PSX240328P001250002024-02-26 4:32PM EDT125.000.100.000.200.00-33231.25%
PSX240328P001300002024-02-26 3:38PM EDT130.000.200.000.050.00-4939167.19%
PSX240328P001320002024-02-26 2:03PM EDT132.000.320.000.650.00-11230.08%
PSX240328P001330002024-03-14 10:47AM EDT133.000.010.000.050.00-111151.56%
PSX240328P001340002024-03-01 10:30AM EDT134.000.800.000.050.00-11146.88%
PSX240328P001350002024-03-18 12:09PM EDT135.000.050.000.600.00-2024205.66%
PSX240328P001360002024-03-14 12:38PM EDT136.000.050.000.050.00-1310135.94%
PSX240328P001370002024-03-14 12:38PM EDT137.000.100.000.050.00-710131.25%
PSX240328P001380002024-03-06 1:59PM EDT138.000.740.000.050.00-639125.78%
PSX240328P001390002024-03-25 1:58PM EDT139.000.080.000.600.00-27178.32%
PSX240328P001400002024-03-20 2:15PM EDT140.000.070.000.600.00-130171.48%
PSX240328P001410002024-03-13 1:10PM EDT141.000.250.000.600.00-1111164.65%
PSX240328P001420002024-03-19 11:57AM EDT142.000.100.000.650.00-440160.55%
PSX240328P001430002024-03-07 11:18AM EDT143.001.250.000.650.00-24153.71%
PSX240328P001440002024-03-12 3:39PM EDT144.000.750.000.650.00-23146.68%
PSX240328P001450002024-03-20 3:14PM EDT145.000.030.000.650.00-113139.84%
PSX240328P001460002024-03-20 1:09PM EDT146.000.110.000.650.00-14133.01%
PSX240328P001470002024-03-26 12:14PM EDT147.000.030.000.650.00-1037126.07%
PSX240328P001480002024-03-18 12:10PM EDT148.000.350.000.400.00-37107.03%
PSX240328P001490002024-03-27 2:30PM EDT149.000.010.000.050.00-311371.09%
PSX240328P001500002024-03-27 12:34PM EDT150.000.050.000.65+0.04+400.00%1172105.27%
PSX240328P001525002024-03-27 9:50AM EDT152.500.050.000.200.00-1020966.99%
PSX240328P001550002024-03-27 3:56PM EDT155.000.050.000.050.00-121145.31%
PSX240328P001575002024-03-28 10:56AM EDT157.500.050.000.05-0.22-81.48%2018231.25%
PSX240328P001600002024-03-27 1:25PM EDT160.001.850.000.050.00-34316.02%
PSX240328P001625002024-03-28 11:42AM EDT162.500.850.800.90-4.00-82.47%71015.97%