New Zealand markets close in 51 minutes

Phillips 66 (PSX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
85.82+0.77 (+0.91%)
At close: 04:00PM EST
86.00 +0.18 (+0.21%)
After hours: 07:50PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX220128C000650002022-01-10 9:49AM EST65.0022.2020.2021.000.00-3141300.00%
PSX220128C000670002021-12-20 10:02AM EST67.005.3719.4021.000.00--4454.10%
PSX220128C000690002021-12-21 1:07PM EST69.005.4013.9014.800.00--80.00%
PSX220128C000700002021-12-13 11:05AM EST70.003.6015.9016.600.00-66280.86%
PSX220128C000710002021-12-13 9:51AM EST71.003.6014.1016.100.00-22239.84%
PSX220128C000720002022-01-11 3:37PM EST72.0014.0013.3014.000.00-132205.08%
PSX220128C000730002022-01-26 12:40PM EST73.0013.5012.2013.000.00-124191.80%
PSX220128C000740002022-01-25 11:03AM EST74.009.7511.1012.000.00-256178.91%
PSX220128C000750002022-01-27 12:57PM EST75.009.9810.3011.00+2.90+40.96%1178165.63%
PSX220128C000760002022-01-12 10:26AM EST76.0010.319.2010.000.00-3040152.73%
PSX220128C000770002022-01-21 3:29PM EST77.006.498.109.000.00-354139.45%
PSX220128C000780002022-01-26 3:22PM EST78.006.927.208.000.00-160126.56%
PSX220128C000790002022-01-27 1:40PM EST79.005.386.407.00-2.42-31.03%994113.28%
PSX220128C000800002022-01-27 12:35PM EST80.005.605.406.00-1.40-20.00%58399.80%
PSX220128C000810002022-01-27 3:20PM EST81.004.004.405.20-1.72-30.07%3633108.40%
PSX220128C000820002022-01-26 3:16PM EST82.003.683.504.100.00-412583.40%
PSX220128C000830002022-01-27 3:40PM EST83.002.962.753.40-1.24-29.52%342465.63%
PSX220128C000840002022-01-27 3:57PM EST84.002.202.052.50-0.80-26.67%215464.45%
PSX220128C000850002022-01-27 3:46PM EST85.001.531.601.80-0.12-7.27%3922769.92%
PSX220128C000860002022-01-27 3:59PM EST86.001.201.051.25-0.05-4.00%10511369.04%
PSX220128C000870002022-01-27 3:59PM EST87.000.700.600.85-0.10-12.50%21631767.97%
PSX220128C000880002022-01-27 3:52PM EST88.000.500.350.50+0.01+2.04%25033366.99%
PSX220128C000890002022-01-27 3:43PM EST89.000.200.100.40-0.43-68.25%236668.16%
PSX220128C000900002022-01-27 3:47PM EST90.000.100.100.25-0.07-41.18%13629873.44%
PSX220128C000910002022-01-27 3:51PM EST91.000.060.000.10-0.06-50.00%158464.45%
PSX220128C000920002022-01-26 3:32PM EST92.000.100.000.150.00-114880.08%
PSX220128C000930002022-01-27 10:12AM EST93.000.150.000.25+0.04+36.36%11899.61%
PSX220128C000940002022-01-25 12:17PM EST94.000.050.000.750.00-111144.14%
PSX220128C000950002022-01-21 2:14PM EST95.000.050.000.250.00-119119.92%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX220128P000590002021-12-20 3:38PM EST59.000.650.000.650.00--7432.03%
PSX220128P000600002022-01-03 2:30PM EST60.000.220.000.050.00-33279.69%
PSX220128P000610002022-01-27 3:17PM EST61.000.050.000.50+0.02+66.67%11379.69%
PSX220128P000620002021-12-20 9:41AM EST62.001.200.000.850.00--1406.64%
PSX220128P000630002021-12-28 3:46PM EST63.000.320.000.750.00-110379.69%
PSX220128P000650002021-12-31 9:30AM EST65.000.500.000.050.00-1013221.88%
PSX220128P000660002021-12-22 12:16PM EST66.001.050.000.900.00--10346.88%
PSX220128P000670002022-01-06 10:50AM EST67.000.180.000.750.00-338317.19%
PSX220128P000680002022-01-21 3:40PM EST68.000.050.000.750.00-1421301.95%
PSX220128P000690002022-01-05 3:58PM EST69.000.360.000.750.00-410286.72%
PSX220128P000700002022-01-21 3:40PM EST70.000.050.000.750.00-519271.68%
PSX220128P000710002022-01-24 9:52AM EST71.000.050.000.15-0.08-61.54%324185.94%
PSX220128P000720002022-01-14 2:15PM EST72.000.100.000.100.00-1043164.06%
PSX220128P000730002022-01-26 9:42AM EST73.000.050.000.800.00-239230.86%
PSX220128P000740002022-01-24 3:37PM EST74.000.200.000.800.00-112216.02%
PSX220128P000750002022-01-24 11:16AM EST75.000.450.000.100.00-329130.47%
PSX220128P000760002022-01-24 9:58AM EST76.000.510.000.800.00-156186.13%
PSX220128P000770002022-01-27 3:42PM EST77.000.200.000.20-0.25-55.56%2169123.05%
PSX220128P000780002022-01-27 3:26PM EST78.000.070.000.20-0.48-87.27%1243110.94%
PSX220128P000790002022-01-27 3:51PM EST79.000.100.000.40-0.01-9.09%1096116.21%
PSX220128P000800002022-01-27 3:41PM EST80.000.150.050.25-0.07-31.82%98595.31%
PSX220128P000810002022-01-27 3:50PM EST81.000.150.050.15-0.55-78.57%144974.61%
PSX220128P000820002022-01-27 3:59PM EST82.000.200.150.40-0.10-33.33%1252882.81%
PSX220128P000830002022-01-27 3:57PM EST83.000.460.250.50-0.04-8.00%717675.98%
PSX220128P000840002022-01-27 3:58PM EST84.000.730.500.75-0.42-36.52%174475.78%
PSX220128P000850002022-01-27 3:58PM EST85.001.050.851.20-0.74-41.34%569678.32%
PSX220128P000860002022-01-27 2:11PM EST86.001.841.301.65+0.60+48.39%135777.15%
PSX220128P000870002022-01-26 12:02PM EST87.001.801.852.300.00-24577.93%
PSX220128P000880002022-01-27 3:15PM EST88.003.802.353.00+1.60+72.73%24371.97%
PSX220128P000890002022-01-24 9:56AM EST89.007.903.204.000.00-93582.42%
PSX220128P000900002022-01-20 3:44PM EST90.004.503.704.900.00--666.41%
PSX220128P000950002022-01-20 2:51PM EST95.007.908.609.800.00-3287.50%