New Zealand markets close in 44 minutes

Phillips 66 (PSX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
88.69-1.18 (-1.31%)
At close: 04:00PM EDT
88.69 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX220819C001000002022-08-18 11:54AM EDT2022-08-190.030.000.05-0.02-40.00%311,824104.69%
PSX220826C001000002022-08-12 2:40PM EDT2022-08-260.180.000.150.00-202949.71%
PSX220902C001000002022-08-03 2:50PM EDT2022-09-020.250.050.200.00-5338.57%
PSX220909C001000002022-08-17 1:03PM EDT2022-09-090.450.200.350.00-21336.43%
PSX220916C001000002022-08-18 2:45PM EDT2022-09-160.450.400.55-0.30-40.00%432435.89%
PSX220923C001000002022-08-17 10:30AM EDT2022-09-231.000.600.900.00-51037.65%
PSX220930C001000002022-08-18 3:19PM EDT2022-09-301.000.901.10-0.30-23.08%62736.96%
PSX221118C001000002022-08-18 3:52PM EDT2022-11-182.802.452.85-0.50-15.15%181,17537.78%
PSX230120C001000002022-08-18 11:32AM EDT2023-01-204.113.904.70-0.49-10.65%11,95037.96%
PSX230217C001000002022-08-17 3:06PM EDT2023-02-174.804.705.30-0.80-14.29%130337.48%
PSX230616C001000002022-08-16 2:42PM EDT2023-06-167.356.807.800.00-63337.19%
PSX240119C001000002022-08-18 2:30PM EDT2024-01-1910.3110.0010.90-0.32-3.01%426435.77%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX220819P001000002022-08-18 12:35PM EDT2022-08-1912.2711.1011.90+2.46+25.08%1142147.85%
PSX220909P001000002022-08-17 10:39AM EDT2022-09-0910.5711.5012.000.00---44.17%
PSX220916P001000002022-08-02 2:08PM EDT2022-09-1613.8611.4012.100.00-1840.19%
PSX221118P001000002022-08-16 1:02PM EDT2022-11-1814.3913.8014.800.00-318441.88%
PSX230120P001000002022-08-16 10:35AM EDT2023-01-2015.5015.3016.300.00-1116039.33%
PSX240119P001000002022-08-15 10:58AM EDT2024-01-1923.3021.8022.900.00-121737.45%