New Zealand markets closed

Phillips 66 (PSX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
108.73-2.76 (-2.48%)
At close: 04:00PM EST
109.35 +0.62 (+0.57%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:110.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX230203C001100002023-01-27 3:54PM EST2023-02-031.560.000.000.00-25303.13%
PSX230210C001100002023-01-27 2:31PM EST2023-02-102.550.000.000.00-2601.56%
PSX230217C001100002023-01-27 3:52PM EST2023-02-172.560.000.000.00-10701.56%
PSX230224C001100002023-01-27 2:00PM EST2023-02-243.150.000.000.00-4101.56%
PSX230303C001100002023-01-27 3:53PM EST2023-03-033.200.000.000.00-1000.78%
PSX230310C001100002023-01-27 3:50PM EST2023-03-104.100.000.000.00-200.78%
PSX230317C001100002023-01-27 3:50PM EST2023-03-174.000.000.000.00-4000.78%
PSX230519C001100002023-01-27 1:57PM EST2023-05-197.200.000.000.00-1500.78%
PSX230616C001100002023-01-27 2:20PM EST2023-06-168.100.000.000.00-4400.39%
PSX230818C001100002023-01-27 11:10AM EST2023-08-1810.080.000.000.00-700.39%
PSX240119C001100002023-01-27 3:59PM EST2024-01-1913.000.000.000.00-2700.39%
PSX250117C001100002023-01-20 3:27PM EST2025-01-1718.800.000.000.00-100.20%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX230203P001100002023-01-27 11:55AM EST2023-02-032.150.000.000.00-5900.00%
PSX230210P001100002023-01-26 9:53AM EST2023-02-103.200.000.000.00-100.00%
PSX230217P001100002023-01-27 12:53PM EST2023-02-173.600.000.000.00-3300.00%
PSX230224P001100002023-01-25 12:18PM EST2023-02-245.900.000.000.00--00.00%
PSX230303P001100002023-01-25 11:18AM EST2023-03-036.100.000.000.00--00.00%
PSX230317P001100002023-01-27 3:46PM EST2023-03-175.230.000.000.00-5600.00%
PSX230519P001100002023-01-27 11:21AM EST2023-05-197.530.000.000.00-400.00%
PSX230616P001100002023-01-26 3:17PM EST2023-06-167.660.000.000.00-200.00%
PSX230818P001100002023-01-27 2:55PM EST2023-08-1810.200.000.000.00-500.00%
PSX240119P001100002023-01-27 9:57AM EST2024-01-1912.700.000.000.00-100.00%
PSX250117P001100002023-01-26 12:14PM EST2025-01-1718.300.000.000.00-8000.00%