New Zealand markets close in 3 hours 28 minutes

Phillips 66 (PSX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
107.82-2.96 (-2.67%)
At close: 04:00PM EST
107.82 0.00 (0.00%)
After hours: 07:13PM EST
In the money
Show:ListStraddle
Strike:100.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX221202C001000002022-11-23 11:48AM EST2022-12-0210.097.708.500.00-202155.66%
PSX221209C001000002022-11-11 11:08AM EST2022-12-0910.908.208.800.00-21750.39%
PSX221216C001000002022-11-28 2:16PM EST2022-12-1610.078.909.30-1.21-10.73%89146.83%
PSX221223C001000002022-11-21 3:43PM EST2022-12-2310.969.309.900.00-31646.66%
PSX230120C001000002022-11-28 3:38PM EST2023-01-2011.4911.1011.50-1.69-12.82%82,35943.73%
PSX230217C001000002022-11-28 3:53PM EST2023-02-1712.6412.3012.90-2.66-17.39%444743.20%
PSX230519C001000002022-11-23 11:48AM EST2023-05-1917.7116.0016.500.00-2016443.01%
PSX230616C001000002022-11-28 3:57PM EST2023-06-1617.0016.5017.30-0.90-5.03%115642.61%
PSX240119C001000002022-11-22 11:46AM EST2024-01-1925.1021.0022.100.00-640740.77%
PSX250117C001000002022-11-28 3:59PM EST2025-01-1727.0026.3027.40-1.40-4.93%14638.92%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX221202P001000002022-11-28 3:40PM EST2022-12-020.120.100.20-0.02-14.29%114451.07%
PSX221209P001000002022-11-28 3:13PM EST2022-12-090.500.450.60+0.17+51.52%13842.19%
PSX221216P001000002022-11-28 3:49PM EST2022-12-161.000.951.05+0.38+61.29%3628040.50%
PSX221223P001000002022-11-28 3:58PM EST2022-12-231.421.301.55+0.44+44.90%43040.58%
PSX221230P001000002022-11-28 2:49PM EST2022-12-301.551.601.90+0.13+9.15%33439.45%
PSX230120P001000002022-11-28 3:41PM EST2023-01-202.702.602.90+0.60+28.57%1533138.16%
PSX230217P001000002022-11-28 3:46PM EST2023-02-174.304.304.60+0.72+20.11%96940.55%
PSX230519P001000002022-11-28 2:03PM EST2023-05-197.307.507.80+0.30+4.29%416439.80%
PSX230616P001000002022-11-23 2:34PM EST2023-06-167.618.208.600.00-2243039.64%
PSX240119P001000002022-11-23 12:17PM EST2024-01-1912.2012.4012.900.00-120437.56%
PSX250117P001000002022-10-27 10:22AM EST2025-01-1716.2015.9017.600.00-809235.53%