New Zealand markets open in 3 hours 32 minutes

Phillips 66 (PSX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.72+0.09 (+0.11%)
At close: 04:00PM EDT
80.75 +0.03 (+0.04%)
After hours: 07:21PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX221007C000650002022-09-23 11:16AM EDT65.0011.8515.5016.400.00-6767105.86%
PSX221007C000700002022-09-23 11:47AM EDT70.007.0810.4011.400.00-1171.68%
PSX221007C000750002022-09-30 3:06PM EDT75.006.456.006.30-0.05-0.77%113755.37%
PSX221007C000760002022-09-30 2:24PM EDT76.005.455.105.50-0.75-12.10%101454.20%
PSX221007C000770002022-09-30 10:23AM EDT77.004.244.304.70-0.19-4.29%11553.22%
PSX221007C000790002022-09-30 3:04PM EDT79.003.242.803.30+0.53+19.56%13150.88%
PSX221007C000800002022-09-30 1:21PM EDT80.002.652.352.65+0.10+3.92%1311151.61%
PSX221007C000810002022-09-30 3:58PM EDT81.001.851.802.00-0.27-12.74%3314551.66%
PSX221007C000820002022-09-30 3:34PM EDT82.001.521.351.55-0.18-10.59%5211351.17%
PSX221007C000830002022-09-30 3:30PM EDT83.001.200.951.15-0.35-22.58%1917650.05%
PSX221007C000840002022-09-30 2:39PM EDT84.000.750.650.85-0.18-19.35%95349.71%
PSX221007C000850002022-09-30 3:54PM EDT85.000.500.450.55-0.15-23.08%14517447.27%
PSX221007C000860002022-09-30 3:33PM EDT86.000.330.250.40-0.22-40.00%404647.85%
PSX221007C000870002022-09-30 3:30PM EDT87.000.250.150.30-0.20-44.44%3096749.02%
PSX221007C000880002022-09-30 3:19PM EDT88.000.100.050.30-0.22-68.75%12154.20%
PSX221007C000890002022-09-30 11:58AM EDT89.000.110.050.150.00-112350.00%
PSX221007C000900002022-09-28 2:51PM EDT90.000.110.000.100.00-1015250.00%
PSX221007C000910002022-09-21 1:29PM EDT91.000.650.000.150.00-152451.17%
PSX221007C000920002022-09-28 11:14AM EDT92.000.060.000.150.00-32454.88%
PSX221007C000930002022-09-30 3:46PM EDT93.000.050.000.15-0.03-37.50%1011658.59%
PSX221007C000940002022-09-15 1:14PM EDT94.000.430.000.200.00-11065.43%
PSX221007C000950002022-09-28 12:59PM EDT95.000.050.000.100.00-113561.72%
PSX221007C000960002022-09-19 3:45PM EDT96.000.200.000.150.00-8969.14%
PSX221007C000970002022-09-21 10:26AM EDT97.000.100.000.250.00-61479.10%
PSX221007C000980002022-09-26 11:38AM EDT98.000.100.000.100.00-154871.48%
PSX221007C000990002022-09-12 9:41AM EDT99.000.630.000.150.00--179.30%
PSX221007C001000002022-09-19 9:48AM EDT100.000.070.000.150.00-51082.42%
PSX221007C001010002022-09-20 9:41AM EDT101.000.050.000.700.00-13113.48%
PSX221007C001040002022-08-31 1:58PM EDT104.000.900.000.050.00--782.03%
PSX221007C001050002022-09-27 10:49AM EDT105.000.050.000.050.00-1184.38%
PSX221007C001250002022-09-30 3:13PM EDT125.000.010.000.05-0.04-80.00%530131.25%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX221007P000500002022-09-30 3:51PM EDT50.000.010.000.05-0.04-80.00%5211150.00%
PSX221007P000600002022-09-16 3:56PM EDT60.000.150.000.100.00--75106.25%
PSX221007P000650002022-09-30 1:01PM EDT65.000.050.050.25-0.03-37.50%15197.27%
PSX221007P000690002022-09-30 2:26PM EDT69.000.060.050.10-0.79-92.94%1165.43%
PSX221007P000700002022-09-30 1:02PM EDT70.000.100.050.20-0.13-56.52%215866.41%
PSX221007P000710002022-09-30 12:09PM EDT71.000.150.100.15-0.40-72.73%15160.94%
PSX221007P000720002022-09-30 3:33PM EDT72.000.160.100.20-0.39-70.91%2357.81%
PSX221007P000740002022-09-30 12:47PM EDT74.000.300.250.35-0.40-57.14%268755.76%
PSX221007P000750002022-09-30 3:08PM EDT75.000.430.400.45-0.29-40.28%383255.18%
PSX221007P000760002022-09-30 3:33PM EDT76.000.540.500.70-0.44-44.90%281254.88%
PSX221007P000770002022-09-30 2:40PM EDT77.000.750.700.90-1.25-62.50%78453.86%
PSX221007P000780002022-09-30 12:23PM EDT78.001.041.001.20-0.84-44.68%92854.15%
PSX221007P000790002022-09-30 3:27PM EDT79.001.271.151.50-0.21-14.19%312850.73%
PSX221007P000800002022-09-30 3:00PM EDT80.001.651.551.90-0.35-17.50%99350.24%
PSX221007P000810002022-09-30 3:46PM EDT81.002.081.952.30-0.72-25.71%209852.15%
PSX221007P000820002022-09-29 2:20PM EDT82.003.402.552.850.00-11351.66%
PSX221007P000830002022-09-30 11:07AM EDT83.003.093.003.50-4.31-58.24%1851.90%
PSX221007P000840002022-09-26 1:16PM EDT84.009.343.904.200.00-182051.76%
PSX221007P000850002022-09-30 10:21AM EDT85.005.204.405.00-1.55-22.96%102952.83%
PSX221007P000860002022-09-13 11:30AM EDT86.002.855.005.800.00-21752.44%
PSX221007P000870002022-09-13 11:00AM EDT87.003.236.206.800.00-41258.30%
PSX221007P000880002022-09-21 2:31PM EDT88.006.407.207.800.00-2463.97%
PSX221007P000890002022-09-21 2:31PM EDT89.007.207.709.000.00-1977.34%
PSX221007P000900002022-08-31 10:28AM EDT90.004.709.5010.200.00--376.86%
PSX221007P000910002022-09-08 10:34AM EDT91.006.709.3010.800.00--179.79%
PSX221007P000920002022-08-30 2:05PM EDT92.006.0011.3011.700.00--167.97%
PSX221007P000930002022-08-30 2:02PM EDT93.006.6012.2012.600.00--363.87%
PSX221007P000950002022-09-28 3:46PM EDT95.0013.9714.0014.70+0.48+3.56%3365.04%
PSX221007P000980002022-09-21 2:33PM EDT98.0015.2016.8017.700.00--0106.25%
PSX221007P000990002022-09-21 2:33PM EDT99.0016.2017.4019.000.00--0126.56%
PSX221007P001000002022-09-21 2:33PM EDT100.0017.2018.9019.800.00-1081.64%