New Zealand markets closed

Phillips 66 (PSX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
142.76+0.08 (+0.06%)
At close: 04:00PM EDT
142.76 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240531C001380002024-05-22 9:31AM EDT138.005.800.000.000.00--00.00%
PSX240531C001390002024-05-28 3:01PM EDT139.003.870.000.000.00-300.00%
PSX240531C001400002024-05-24 2:28PM EDT140.003.000.000.000.00-200.00%
PSX240531C001410002024-05-23 1:52PM EDT141.002.700.000.000.00-600.00%
PSX240531C001420002024-05-28 3:01PM EDT142.001.700.000.000.00-1000.00%
PSX240531C001430002024-05-28 3:59PM EDT143.001.310.000.000.00-3900.78%
PSX240531C001440002024-05-28 1:58PM EDT144.000.670.000.000.00-2803.13%
PSX240531C001450002024-05-28 2:10PM EDT145.000.450.000.000.00-6306.25%
PSX240531C001460002024-05-28 12:19PM EDT146.000.400.000.000.00-3606.25%
PSX240531C001470002024-05-28 3:58PM EDT147.000.200.000.000.00-706.25%
PSX240531C001480002024-05-28 1:40PM EDT148.000.100.000.000.00-20012.50%
PSX240531C001490002024-05-28 3:17PM EDT149.000.060.000.000.00-5012.50%
PSX240531C001500002024-05-28 2:25PM EDT150.000.050.000.000.00-7012.50%
PSX240531C001525002024-05-22 11:23AM EDT152.500.080.000.000.00-2012.50%
PSX240531C001550002024-05-24 3:00PM EDT155.000.040.000.000.00-8025.00%
PSX240531C001575002024-05-24 12:46PM EDT157.500.050.000.000.00-1025.00%
PSX240531C001600002024-05-20 3:25PM EDT160.000.050.000.000.00-1025.00%
PSX240531C001650002024-05-24 3:00PM EDT165.000.130.000.000.00-2025.00%
PSX240531C001700002024-05-02 1:49PM EDT170.000.170.000.000.00-5050.00%
PSX240531C001750002024-05-21 3:03PM EDT175.000.030.000.000.00-10050.00%
PSX240531C001800002024-05-08 10:30AM EDT180.000.100.000.000.00-1050.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240531P001150002024-05-20 10:26AM EDT115.000.050.000.000.00--050.00%
PSX240531P001240002024-05-23 2:45PM EDT124.000.050.000.000.00--025.00%
PSX240531P001250002024-04-30 3:18PM EDT125.000.250.000.000.00--025.00%
PSX240531P001260002024-05-22 9:31AM EDT126.000.050.000.000.00--025.00%
PSX240531P001270002024-05-21 2:41PM EDT127.000.050.000.000.00--025.00%
PSX240531P001280002024-05-24 3:46PM EDT128.000.050.000.000.00-1025.00%
PSX240531P001300002024-05-20 3:27PM EDT130.000.090.000.000.00-11025.00%
PSX240531P001320002024-05-17 12:43PM EDT132.000.100.000.000.00-1025.00%
PSX240531P001340002024-05-24 12:45PM EDT134.000.110.000.000.00-1012.50%
PSX240531P001350002024-05-24 3:55PM EDT135.000.100.000.000.00-12012.50%
PSX240531P001360002024-05-28 9:34AM EDT136.000.100.000.000.00-15012.50%
PSX240531P001370002024-05-20 2:08PM EDT137.000.370.000.000.00-1012.50%
PSX240531P001380002024-05-28 10:12AM EDT138.000.250.000.000.00-1012.50%
PSX240531P001390002024-05-28 3:59PM EDT139.000.250.000.000.00-1506.25%
PSX240531P001400002024-05-28 3:29PM EDT140.000.410.000.000.00-2506.25%
PSX240531P001410002024-05-28 3:17PM EDT141.000.700.000.000.00-1303.13%
PSX240531P001420002024-05-28 2:46PM EDT142.001.300.000.000.00-2201.56%
PSX240531P001430002024-05-28 3:59PM EDT143.001.440.000.000.00-1400.00%
PSX240531P001440002024-05-28 2:55PM EDT144.002.400.000.000.00-200.00%
PSX240531P001450002024-05-28 11:16AM EDT145.002.580.000.000.00-700.00%
PSX240531P001460002024-05-24 11:12AM EDT146.003.750.000.000.00-1000.00%
PSX240531P001470002024-05-23 10:34AM EDT147.005.420.000.000.00-200.00%
PSX240531P001480002024-05-21 3:35PM EDT148.004.030.000.000.00-300.00%
PSX240531P001490002024-05-23 3:25PM EDT149.007.450.000.000.00--00.00%
PSX240531P001500002024-05-24 3:00PM EDT150.007.900.000.000.00-500.00%
PSX240531P001525002024-05-17 10:44AM EDT152.507.200.000.000.00-600.00%
PSX240531P001550002024-05-22 11:00AM EDT155.0011.940.000.000.00-100.00%
PSX240531P001600002024-04-16 9:58AM EDT160.006.8214.5016.600.00-110.00%
PSX240531P001625002024-05-17 10:44AM EDT162.5016.790.000.000.00-100.00%
PSX240531P001675002024-05-15 10:17AM EDT167.5026.140.000.000.00-200.00%