New Zealand markets close in 1 hour 59 minutes

Phillips 66 (PSX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
104.15-2.51 (-2.35%)
At close: 04:00PM EST
104.99 +0.84 (+0.81%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:125.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX221209C001250002022-11-18 10:09AM EST2022-12-090.150.000.200.00-23188.87%
PSX221216C001250002022-12-05 3:40PM EST2022-12-160.050.000.10-0.05-50.00%1015453.61%
PSX221223C001250002022-11-14 9:34AM EST2022-12-231.040.000.750.00-5553.81%
PSX221230C001250002022-11-29 10:58AM EST2022-12-300.440.100.500.00-1848.78%
PSX230106C001250002022-11-28 2:30PM EST2023-01-060.670.000.650.00--146.02%
PSX230120C001250002022-12-05 2:23PM EST2023-01-200.350.300.40-0.15-30.00%181,33434.13%
PSX230217C001250002022-12-05 2:32PM EST2023-02-170.870.851.05-0.53-37.86%639634.55%
PSX230519C001250002022-12-05 12:14PM EST2023-05-193.603.303.60-0.60-14.29%114036.07%
PSX230616C001250002022-12-05 10:37AM EST2023-06-164.804.104.40-0.82-14.59%646536.51%
PSX240119C001250002022-12-05 10:24AM EST2024-01-199.898.309.20-1.61-14.00%61,89736.88%
PSX250117C001250002022-11-30 12:37PM EST2025-01-1717.2014.6015.900.00-12138.06%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX230217P001250002022-07-06 12:07PM EST2023-02-1748.4042.3043.200.00-1011155.24%
PSX230519P001250002022-11-22 2:57PM EST2023-05-1919.0023.5024.000.00-7212434.09%
PSX230616P001250002022-11-21 12:01PM EST2023-06-1623.1024.0024.800.00-21134.78%
PSX240119P001250002022-11-11 3:52PM EST2024-01-1925.0027.8028.800.00-41433.94%