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:110.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240301C001100002024-02-22 3:37PM EST2024-03-0136.2934.1037.200.00-11174.02%
PSX240315C001100002024-02-15 3:49PM EST2024-03-1536.2034.7037.400.00-258386.72%
PSX240419C001100002024-02-05 1:20PM EST2024-04-1936.4635.4038.000.00--158.35%
PSX240517C001100002024-02-22 1:30PM EST2024-05-1736.2536.0038.500.00-29551.87%
PSX240621C001100002024-02-27 11:39AM EST2024-06-2138.2135.3038.60+4.61+13.72%11,28151.60%
PSX240816C001100002024-01-17 12:28PM EST2024-08-1623.1035.4038.900.00-12143.68%
PSX240920C001100002024-02-16 12:14PM EST2024-09-2038.0037.4039.400.00-8841.82%
PSX241220C001100002024-02-14 12:44PM EST2024-12-2037.8738.3040.200.00-51037.38%
PSX250117C001100002024-02-20 3:12PM EST2025-01-1736.8939.7040.500.00-123336.63%
PSX260116C001100002024-02-20 3:58PM EST2026-01-1642.5043.2045.100.00-410233.77%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240315P001100002024-02-14 11:46AM EST2024-03-150.100.000.150.00-26058.40%
PSX240419P001100002024-02-21 9:30AM EST2024-04-190.200.050.100.00-2934.77%
PSX240517P001100002024-02-22 3:47PM EST2024-05-170.300.150.250.00-114732.42%
PSX240621P001100002024-02-26 11:13AM EST2024-06-210.400.400.550.00-1763131.52%
PSX240719P001100002024-02-20 3:45PM EST2024-07-191.050.650.750.00--330.29%
PSX240816P001100002024-02-26 10:17AM EST2024-08-160.800.951.050.00-13130.05%
PSX240920P001100002024-02-12 3:30PM EST2024-09-201.901.351.500.00-1930.13%
PSX241220P001100002024-01-24 2:05PM EST2024-12-204.652.352.600.00-1629.71%
PSX250117P001100002024-02-27 2:27PM EST2025-01-172.882.803.10+0.38+15.20%399930.16%
PSX250620P001100002024-02-22 1:31PM EST2025-06-204.854.606.800.00-3334.05%
PSX260116P001100002024-02-23 2:03PM EST2026-01-166.436.506.900.00-37228.58%