New Zealand markets close in 6 hours 23 minutes

Phillips 66 (PSX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
124.62-0.38 (-0.30%)
At close: 04:00PM EST
124.63 +0.01 (+0.01%)
After hours: 04:23PM EST
In the money
Show:ListStraddle
Strike:105.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX231215C001050002023-12-04 1:31PM EST2023-12-1523.4019.0020.700.00-3665.23%
PSX231229C001050002023-12-01 12:29PM EST2023-12-2926.3019.3020.900.00-11462.99%
PSX240119C001050002023-12-07 12:16PM EST2024-01-1920.3019.4021.50-1.80-8.14%81,23351.88%
PSX240216C001050002023-12-06 9:32AM EST2024-02-1621.3620.8021.70-1.74-7.53%515842.09%
PSX240517C001050002023-12-07 12:48PM EST2024-05-1722.7522.9023.90-2.25-9.00%51137.85%
PSX240621C001050002023-12-06 9:30AM EST2024-06-2125.2722.7024.400.00-116436.21%
PSX250117C001050002023-11-30 10:35AM EST2025-01-1726.6026.7028.10-2.25-7.80%3012134.25%
PSX260116C001050002023-11-28 1:46PM EST2026-01-1625.8030.4032.900.00-46332.94%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX231208P001050002023-12-01 1:47PM EST2023-12-080.030.000.050.00-2297.66%
PSX231215P001050002023-12-01 3:47PM EST2023-12-150.050.000.050.00-3523250.59%
PSX231222P001050002023-12-05 1:42PM EST2023-12-220.050.000.050.00-5537.89%
PSX240105P001050002023-11-30 9:31AM EST2024-01-050.200.050.150.00--1033.01%
PSX240119P001050002023-12-06 11:37AM EST2024-01-190.200.200.250.00-11,31230.03%
PSX240216P001050002023-12-07 12:17PM EST2024-02-160.750.700.85+0.04+5.63%253331.47%
PSX240517P001050002023-12-07 1:51PM EST2024-05-172.352.302.50+0.80+51.61%1154230.03%
PSX240621P001050002023-12-06 10:57AM EST2024-06-212.402.453.000.00-11,15829.35%
PSX250117P001050002023-12-01 12:10PM EST2025-01-175.815.706.10+1.61+38.33%212728.56%
PSX260116P001050002023-12-01 3:13PM EST2026-01-168.049.4010.500.00-101128.35%