New Zealand markets closed

Phillips 66 (PSX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
110.81-0.68 (-0.61%)
As of 10:32AM EST. Market open.
In the money
Show:ListStraddle
Callsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX230127C000900002023-01-24 10:18AM EST90.0014.8021.5021.900.00-230323.24%
PSX230127C000950002023-01-24 10:08AM EST95.009.8016.5016.900.00-620259.18%
PSX230127C000970002023-01-24 10:08AM EST97.007.8014.4014.800.00-25225.20%
PSX230127C000980002023-01-25 11:12AM EST98.009.3013.1013.700.00-428194.92%
PSX230127C000990002023-01-19 10:37AM EST99.004.6012.5012.800.00-1711204.30%
PSX230127C001000002023-01-26 10:19AM EST100.008.5611.5011.900.00-126195.41%
PSX230127C001010002023-01-26 11:48AM EST101.009.4910.5010.900.00-155182.52%
PSX230127C001020002023-01-26 9:47AM EST102.008.009.309.800.00-159158.79%
PSX230127C001030002023-01-26 1:38PM EST103.007.908.408.900.00-1119153.13%
PSX230127C001040002023-01-27 9:52AM EST104.007.007.307.70+0.57+8.86%2180129.88%
PSX230127C001050002023-01-26 12:37PM EST105.006.006.406.900.00-592126.56%
PSX230127C001060002023-01-26 9:35AM EST106.005.085.405.90+0.88+20.95%267112.99%
PSX230127C001070002023-01-26 3:44PM EST107.004.304.304.70-0.26-5.70%2043590.53%
PSX230127C001080002023-01-26 3:46PM EST108.003.303.403.70-0.25-7.04%114779.20%
PSX230127C001090002023-01-27 9:52AM EST109.002.252.452.80-0.32-12.45%4544567.77%
PSX230127C001100002023-01-27 9:46AM EST110.001.151.451.60-0.63-35.39%633449.90%
PSX230127C001110002023-01-27 10:17AM EST111.000.800.700.90-0.25-23.81%24613742.87%
PSX230127C001120002023-01-27 10:16AM EST112.000.300.300.40-0.35-53.85%1613937.31%
PSX230127C001130002023-01-26 3:26PM EST113.000.060.050.20-0.21-77.78%105838.67%
PSX230127C001140002023-01-26 2:59PM EST114.000.080.000.100.00-85940.43%
PSX230127C001150002023-01-26 3:26PM EST115.000.060.000.100.00-211849.61%
PSX230127C001160002023-01-23 2:08PM EST116.000.050.000.100.00-6650.39%
PSX230127C001200002023-01-23 9:33AM EST120.000.050.000.100.00-24079.30%
PSX230127C001250002023-01-17 12:13PM EST125.000.050.000.100.00-34111.72%
PSX230127C001300002023-01-13 10:44AM EST130.000.050.000.150.00--5150.78%
PSX230127C001400002023-01-06 12:57PM EST140.000.050.000.150.00-11207.03%
Putsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX230127P000800002023-01-05 1:00PM EST80.000.140.000.050.00--6250.00%
PSX230127P000850002023-01-11 10:38AM EST85.000.200.000.150.00-622239.06%
PSX230127P000880002023-01-26 12:56PM EST88.000.040.000.150.00-27211.72%
PSX230127P000890002023-01-26 11:52AM EST89.000.050.000.050.00-19175.00%
PSX230127P000900002023-01-27 9:52AM EST90.000.030.000.100.00-156182.81%
PSX230127P000920002023-01-11 10:42AM EST92.000.430.000.100.00--2165.63%
PSX230127P000930002023-01-23 9:46AM EST93.000.060.000.100.00-14157.03%
PSX230127P000940002023-01-17 10:25AM EST94.000.150.000.150.00-15158.59%
PSX230127P000950002023-01-20 2:55PM EST95.000.100.000.100.00-16139140.63%
PSX230127P000960002023-01-26 9:37AM EST96.000.030.000.100.00-20130132.03%
PSX230127P000970002023-01-23 12:51PM EST97.000.050.000.100.00-2746124.22%
PSX230127P000980002023-01-23 9:31AM EST98.000.050.000.100.00-21106115.63%
PSX230127P000990002023-01-26 10:11AM EST99.000.050.000.050.00-14496.88%
PSX230127P001000002023-01-24 2:06PM EST100.000.100.000.100.00-14499.22%
PSX230127P001010002023-01-24 10:21AM EST101.000.350.000.100.00-107591.41%
PSX230127P001020002023-01-25 2:07PM EST102.000.050.000.100.00-125882.81%
PSX230127P001030002023-01-27 9:30AM EST103.000.050.000.100.00-117574.61%
PSX230127P001040002023-01-26 10:30AM EST104.000.050.000.050.00-224759.38%
PSX230127P001050002023-01-26 1:52PM EST105.000.060.000.050.00-1812051.56%
PSX230127P001060002023-01-27 10:10AM EST106.000.050.000.100.00-111657.42%
PSX230127P001070002023-01-26 12:31PM EST107.000.050.000.10-0.04-44.44%134447.66%
PSX230127P001080002023-01-26 3:22PM EST108.000.050.000.100.00-1010837.89%
PSX230127P001100002023-01-26 2:50PM EST110.000.350.050.150.00-181519.14%
PSX230127P001140002023-01-26 2:11PM EST114.003.292.102.600.00-240.00%
PSX230127P001150002023-01-26 3:14PM EST115.003.503.103.700.00-110.00%