New Zealand markets close in 5 hours 34 minutes

Phillips 66 (PSX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
125.00-2.70 (-2.11%)
At close: 04:00PM EST
125.00 0.00 (0.00%)
After hours: 05:19PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX231208C001060002023-11-14 12:28PM EST106.008.9518.4019.700.00-16084.77%
PSX231208C001090002023-11-16 9:55AM EST109.006.5015.2016.600.00-12118.46%
PSX231208C001100002023-11-29 11:30AM EST110.0012.2614.3015.500.00-12107.13%
PSX231208C001110002023-10-30 1:29PM EST111.004.4510.6012.100.00-520.00%
PSX231208C001120002023-11-22 11:26AM EST112.006.4512.6013.500.00-51059.77%
PSX231208C001130002023-12-01 10:29AM EST113.0015.4311.7012.400.00-41955.47%
PSX231208C001140002023-11-30 10:01AM EST114.0012.6910.7011.800.00-1270.12%
PSX231208C001150002023-11-30 2:06PM EST115.0014.109.6010.500.00-139378.17%
PSX231208C001160002023-12-01 10:09AM EST116.0012.708.609.400.00-63467.68%
PSX231208C001170002023-12-05 2:55PM EST117.0011.757.508.400.00-32562.01%
PSX231208C001180002023-12-05 3:30PM EST118.0010.216.407.400.00-15356.25%
PSX231208C001190002023-12-06 9:31AM EST119.007.705.806.40-3.66-32.22%113250.39%
PSX231208C001200002023-12-05 11:15AM EST120.006.984.705.60-3.02-30.20%27251.47%
PSX231208C001210002023-12-06 1:20PM EST121.005.304.004.90-3.59-40.38%34253.61%
PSX231208C001220002023-12-06 11:04AM EST122.004.553.103.40-3.45-43.12%56531.89%
PSX231208C001230002023-12-06 3:39PM EST123.002.452.352.55-3.35-57.76%266229.30%
PSX231208C001240002023-12-04 1:27PM EST124.004.751.651.800.00-37227.44%
PSX231208C001250002023-12-06 3:54PM EST125.001.101.101.20-3.65-76.84%615426.56%
PSX231208C001260002023-12-06 2:52PM EST126.000.810.650.75-2.44-75.08%339426.07%
PSX231208C001270002023-12-06 3:22PM EST127.000.450.350.45-2.55-85.00%2357326.17%
PSX231208C001280002023-12-06 2:45PM EST128.000.270.150.25-2.43-90.00%5611426.17%
PSX231208C001290002023-12-06 3:58PM EST129.000.110.050.15-0.94-89.52%2015627.25%
PSX231208C001300002023-12-05 3:25PM EST130.000.660.050.100.00-17616829.00%
PSX231208C001310002023-12-06 11:20AM EST131.000.080.000.05-0.27-77.14%1313228.91%
PSX231208C001320002023-12-06 1:44PM EST132.000.050.000.05-0.37-88.10%56032.81%
PSX231208C001330002023-12-06 10:50AM EST133.000.050.000.05-0.35-87.50%73536.52%
PSX231208C001340002023-12-05 10:07AM EST134.000.020.000.05-0.28-93.33%22340.04%
PSX231208C001350002023-12-06 2:30PM EST135.000.020.000.05-0.18-90.00%49443.56%
PSX231208C001360002023-12-04 12:54PM EST136.000.100.000.050.00-1546.88%
PSX231208C001370002023-12-05 11:21AM EST137.000.070.000.050.00-3750.39%
PSX231208C001400002023-12-01 3:47PM EST140.000.050.000.050.00-1154.69%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX231208P000900002023-11-13 2:41PM EST90.000.050.000.050.00--1143.75%
PSX231208P001000002023-11-20 11:40AM EST100.000.030.000.050.00-2550100.78%
PSX231208P001020002023-11-20 11:40AM EST102.000.080.000.050.00-253692.97%
PSX231208P001030002023-11-17 1:59PM EST103.000.120.000.050.00-2389.06%
PSX231208P001040002023-11-07 9:33AM EST104.000.700.000.050.00--185.16%
PSX231208P001050002023-12-01 1:47PM EST105.000.030.000.050.00-2281.25%
PSX231208P001060002023-11-20 3:09PM EST106.000.110.000.050.00-21677.34%
PSX231208P001070002023-11-24 11:08AM EST107.000.070.000.050.00-402173.44%
PSX231208P001080002023-11-21 10:49AM EST108.000.200.000.050.00-1669.53%
PSX231208P001090002023-11-28 2:29PM EST109.000.100.000.050.00-1565.63%
PSX231208P001100002023-12-04 3:47PM EST110.000.010.000.050.00-62461.72%
PSX231208P001110002023-11-24 10:53AM EST111.000.240.000.050.00-15357.81%
PSX231208P001120002023-12-05 11:58AM EST112.000.030.000.050.00-23753.91%
PSX231208P001130002023-11-30 10:33AM EST113.000.070.000.050.00-21250.00%
PSX231208P001140002023-11-29 11:19AM EST114.000.100.000.050.00-22751.37%
PSX231208P001150002023-12-05 3:52PM EST115.000.030.000.050.00-24647.27%
PSX231208P001160002023-12-06 1:39PM EST116.000.030.000.05-0.01-25.00%22542.97%
PSX231208P001170002023-12-06 1:39PM EST117.000.040.000.05-0.01-20.00%21,50638.87%
PSX231208P001180002023-11-30 10:33AM EST118.000.150.000.050.00-101734.77%
PSX231208P001190002023-12-01 11:49AM EST119.000.050.000.100.00-111234.96%
PSX231208P001200002023-12-06 12:56PM EST120.000.060.050.10+0.01+20.00%3710030.18%
PSX231208P001210002023-12-06 2:42PM EST121.000.070.100.15+0.04+133.33%420928.13%
PSX231208P001220002023-12-06 3:58PM EST122.000.250.200.25+0.21+525.00%14026.81%
PSX231208P001230002023-12-06 3:42PM EST123.000.400.350.45+0.20+100.00%1651826.61%
PSX231208P001240002023-12-06 1:49PM EST124.000.450.600.75+0.15+50.00%662226.27%
PSX231208P001250002023-12-06 3:59PM EST125.001.161.051.15+0.89+329.63%19515725.44%
PSX231208P001260002023-12-06 3:51PM EST126.001.751.601.75+1.12+177.78%3525426.07%
PSX231208P001270002023-12-06 2:27PM EST127.002.022.202.45+1.18+140.48%16121026.17%
PSX231208P001280002023-12-06 1:03PM EST128.003.253.003.20+1.95+150.00%5513624.32%
PSX231208P001290002023-12-05 3:40PM EST129.001.853.704.400.00-72637.06%
PSX231208P001300002023-12-06 12:53PM EST130.003.824.605.30+2.02+112.22%49038.87%
PSX231208P001310002023-12-05 2:23PM EST131.002.605.406.200.00-143839.26%
PSX231208P001320002023-12-04 9:59AM EST132.006.306.708.10+3.20+103.23%13153.17%
PSX231208P001330002023-11-30 3:37PM EST133.004.407.508.700.00--1069.63%
PSX231208P001400002023-11-29 9:38AM EST140.0017.5014.5015.400.00--189.75%
PSX231208P001500002023-12-01 10:31AM EST150.0021.5024.4025.800.00-1199.61%
PSX231208P001550002023-11-30 10:42AM EST155.0027.5029.7030.700.00--1127.93%