New Zealand markets close in 1 hour 36 minutes

Phillips 66 (PSX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
107.82-2.96 (-2.67%)
At close: 04:00PM EST
108.25 +0.43 (+0.40%)
After hours: 07:50PM EST
In the money
Show:ListStraddle
Strike:105.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX221202C001050002022-11-25 12:49PM EST2022-12-026.263.503.800.00-22447.17%
PSX221209C001050002022-11-10 9:30AM EST2022-12-096.724.404.700.00-1241.90%
PSX221216C001050002022-11-28 2:59PM EST2022-12-165.705.205.50-1.96-25.59%1153841.70%
PSX221223C001050002022-11-21 3:43PM EST2022-12-237.315.706.200.00-33541.92%
PSX230120C001050002022-11-28 3:08PM EST2023-01-208.187.708.10-1.74-17.54%82,36840.81%
PSX230217C001050002022-11-28 3:43PM EST2023-02-179.709.209.60-1.77-15.43%1544240.63%
PSX230519C001050002022-11-28 3:25PM EST2023-05-1913.5013.1013.60-2.80-17.18%8241941.79%
PSX230616C001050002022-11-28 2:48PM EST2023-06-1614.6313.7014.40-2.78-15.97%61,67241.33%
PSX240119C001050002022-11-28 3:06PM EST2024-01-1919.4618.7019.60-1.61-7.64%512240.31%
PSX250117C001050002022-11-18 3:35PM EST2025-01-1725.8223.6025.500.00-24739.27%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX221202P001050002022-11-28 2:28PM EST2022-12-020.500.650.80+0.15+42.86%127642.38%
PSX221209P001050002022-11-28 10:33AM EST2022-12-091.191.451.60-0.06-4.80%16537.82%
PSX221216P001050002022-11-28 3:02PM EST2022-12-162.072.152.35+0.65+45.77%1488538.04%
PSX221223P001050002022-11-28 3:00PM EST2022-12-232.502.553.10-1.40-35.90%21339.32%
PSX221230P001050002022-11-28 10:31AM EST2022-12-302.882.953.50+0.50+21.01%1938.04%
PSX230120P001050002022-11-28 3:50PM EST2023-01-204.404.204.50+1.10+33.33%1851735.90%
PSX230217P001050002022-11-28 11:42AM EST2023-02-175.606.006.50+0.40+7.69%1721339.21%
PSX230519P001050002022-11-09 10:05AM EST2023-05-1910.809.6010.100.00-42339.44%
PSX230616P001050002022-11-25 12:26PM EST2023-06-169.5010.3011.000.00-11,24439.48%
PSX240119P001050002022-11-23 12:17PM EST2024-01-1914.4014.7015.300.00-124437.00%
PSX250117P001050002022-10-31 9:19AM EST2025-01-1721.5019.8021.300.00--937.00%