New Zealand markets close in 4 hours 14 minutes

Phillips 66 (PSX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
142.68+0.49 (+0.34%)
At close: 04:00PM EDT
143.00 +0.32 (+0.22%)
After hours: 06:47PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240621C001200002024-05-16 3:19PM EDT2024-06-2126.3021.5024.800.00-4,325268.95%
PSX240719C001200002024-05-07 10:05AM EDT2024-07-1925.9622.4025.700.00-5954.15%
PSX240816C001200002024-05-01 3:45PM EDT2024-08-1622.8223.9025.800.00-111544.37%
PSX240920C001200002024-05-21 3:53PM EDT2024-09-2027.5025.1026.300.00-12039.44%
PSX241115C001200002024-04-10 12:23PM EDT2024-11-1548.5027.6029.500.00--643.65%
PSX241220C001200002024-03-20 1:08PM EDT2024-12-2042.0238.7039.300.00-1067.02%
PSX250117C001200002024-05-20 1:30PM EDT2025-01-1729.5027.7028.700.00-368235.03%
PSX250620C001200002024-04-26 2:27PM EDT2025-06-2038.7031.1033.800.00-101338.21%
PSX260116C001200002024-05-17 9:30AM EDT2026-01-1637.1034.3035.100.00-2010432.96%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240607P001200002024-05-06 1:59PM EDT2024-06-070.100.000.100.00--250.20%
PSX240614P001200002024-05-14 3:59PM EDT2024-06-140.100.050.150.00-2841.99%
PSX240621P001200002024-05-21 11:16AM EDT2024-06-210.100.050.150.00-523535.60%
PSX240719P001200002024-05-21 12:58PM EDT2024-07-190.260.300.400.00-17329.61%
PSX240816P001200002024-05-20 10:15AM EDT2024-08-160.690.650.850.00-44628.81%
PSX240920P001200002024-05-21 10:15AM EDT2024-09-201.201.301.450.00-149528.16%
PSX241115P001200002024-05-23 12:11PM EDT2024-11-152.482.352.650.00-12328.57%
PSX241220P001200002024-05-20 2:34PM EDT2024-12-203.103.103.300.00-102328.41%
PSX250117P001200002024-05-24 11:16AM EDT2025-01-173.703.604.000.00-1567828.94%
PSX250620P001200002024-05-24 2:59PM EDT2025-06-206.606.206.80+0.50+8.20%212529.00%
PSX260116P001200002024-05-23 12:11PM EDT2026-01-169.208.909.600.00-27228.25%