New Zealand markets close in 4 hours 13 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:130.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240621C001300002024-05-23 9:53AM EDT2024-06-2113.0013.1015.100.00-127149.32%
PSX240719C001300002024-05-20 3:46PM EDT2024-07-1916.6514.1015.100.00-33333.86%
PSX240816C001300002024-05-20 2:08PM EDT2024-08-1617.0416.0017.300.00-18137.79%
PSX240920C001300002024-05-20 1:58PM EDT2024-09-2018.0016.9017.800.00-12233.44%
PSX241115C001300002024-05-23 11:13AM EDT2024-11-1519.3019.2021.500.00-11038.36%
PSX241220C001300002024-05-01 11:07AM EDT2024-12-2019.2020.0020.400.00-1632.06%
PSX250117C001300002024-05-13 1:25PM EDT2025-01-1722.5020.9021.600.00-1227733.06%
PSX250620C001300002024-05-13 3:28PM EDT2025-06-2026.6624.0025.200.00-12332.50%
PSX260116C001300002024-05-20 11:07AM EDT2026-01-1630.7228.3029.400.00-113332.52%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240531P001300002024-05-20 3:27PM EDT2024-05-310.090.000.100.00-111649.41%
PSX240607P001300002024-05-17 3:58PM EDT2024-06-070.130.100.150.00-15532.13%
PSX240614P001300002024-05-23 3:38PM EDT2024-06-140.350.200.300.00-12829.20%
PSX240621P001300002024-05-23 3:38PM EDT2024-06-210.500.350.500.00-239428.25%
PSX240628P001300002024-05-14 1:47PM EDT2024-06-280.850.500.650.00-2426.93%
PSX240705P001300002024-05-24 12:20PM EDT2024-07-050.780.600.900.00-1026.99%
PSX240719P001300002024-05-23 12:03PM EDT2024-07-191.221.101.250.00-226125.93%
PSX240816P001300002024-05-24 11:01AM EDT2024-08-162.102.002.200.00-28626.27%
PSX240920P001300002024-05-24 3:38PM EDT2024-09-203.203.103.30-0.10-3.03%108926.50%
PSX241115P001300002024-05-17 1:08PM EDT2024-11-153.944.604.900.00-15426.81%
PSX241220P001300002024-04-29 12:05PM EDT2024-12-204.905.505.800.00-33126.92%
PSX250117P001300002024-05-22 9:34AM EDT2025-01-176.206.206.600.00-127227.30%
PSX250620P001300002024-05-24 11:47AM EDT2025-06-209.409.209.70+0.30+3.30%11527.20%
PSX260116P001300002024-05-23 1:15PM EDT2026-01-1612.6012.3013.000.00-28726.94%