New Zealand markets closed

Phillips 66 (PSX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
145.34-2.97 (-2.00%)
At close: 04:00PM EST
145.33 -0.01 (-0.01%)
After hours: 07:20PM EST
In the money
Show:ListStraddle
Strike:125.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240315C001250002024-02-26 10:28AM EST2024-03-1525.1020.3021.400.00-264360.13%
PSX240419C001250002024-02-22 1:42PM EST2024-04-1922.0020.9023.400.00-26350.02%
PSX240517C001250002024-02-20 1:16PM EST2024-05-1719.1021.8023.400.00-1176740.32%
PSX240621C001250002024-02-09 11:42AM EST2024-06-2124.2722.9023.600.00-101,30834.53%
PSX240719C001250002024-02-12 12:57PM EST2024-07-1924.2024.0024.400.00-1934.11%
PSX240816C001250002024-02-06 10:12AM EST2024-08-1628.5025.1025.600.00-101635.29%
PSX240920C001250002024-02-13 9:30AM EST2024-09-2024.9525.1026.000.00-11433.35%
PSX241220C001250002024-02-01 12:45PM EST2024-12-2025.9027.8028.500.00-71633.81%
PSX250117C001250002024-02-15 1:41PM EST2025-01-1728.9328.6029.100.00-538033.66%
PSX260116C001250002024-02-15 10:32AM EST2026-01-1635.3432.5035.300.00-118132.37%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240301P001250002024-01-31 1:21PM EST2024-03-010.240.000.050.00-6770.31%
PSX240315P001250002024-02-22 2:54PM EST2024-03-150.100.000.050.00-4830732.23%
PSX240322P001250002024-02-23 1:23PM EST2024-03-220.130.050.150.00-4932.23%
PSX240328P001250002024-02-26 3:32PM EST2024-03-280.100.100.200.00-3330.42%
PSX240419P001250002024-02-27 3:11PM EST2024-04-190.400.400.50+0.08+25.00%3518428.10%
PSX240517P001250002024-02-27 12:36PM EST2024-05-170.931.001.10+0.06+6.90%22,32228.04%
PSX240621P001250002024-02-27 11:32AM EST2024-06-211.651.701.80+0.25+17.86%320327.45%
PSX240719P001250002024-02-21 11:05AM EST2024-07-192.702.202.350.00-33027.16%
PSX240816P001250002024-02-15 10:28AM EST2024-08-163.392.853.100.00-29127.74%
PSX240920P001250002024-02-14 1:27PM EST2024-09-204.353.503.700.00-11527.28%
PSX241220P001250002024-02-26 1:17PM EST2024-12-204.805.405.600.00-1327.64%
PSX250117P001250002024-02-14 2:51PM EST2025-01-176.605.806.200.00-342727.84%
PSX260116P001250002024-02-26 10:15AM EST2026-01-1610.0210.6011.200.00-54026.84%