New Zealand markets closed

Phillips 66 (PSX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
142.08-0.11 (-0.08%)
As of 03:13PM EDT. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240524C001400002024-05-24 2:38PM EDT2024-05-242.351.802.40-2.22-48.58%91935.55%
PSX240531C001400002024-05-24 2:28PM EDT2024-05-313.003.103.20-1.20-28.57%21023.88%
PSX240607C001400002024-05-24 1:30PM EDT2024-06-073.903.904.10-2.20-36.07%3925.81%
PSX240614C001400002024-05-24 2:26PM EDT2024-06-144.704.604.80-2.90-38.16%41126.54%
PSX240621C001400002024-05-24 10:53AM EDT2024-06-215.575.205.50-0.86-13.37%566127.63%
PSX240628C001400002024-05-10 1:17PM EDT2024-06-288.435.405.900.00--127.10%
PSX240719C001400002024-05-24 1:10PM EDT2024-07-197.207.107.400.00-810328.37%
PSX240816C001400002024-05-24 1:17PM EDT2024-08-169.109.009.20-0.90-9.00%1424629.91%
PSX240920C001400002024-05-22 2:16PM EDT2024-09-2011.2010.2010.500.00-106529.24%
PSX241115C001400002024-05-20 3:14PM EDT2024-11-1514.1412.8013.200.00-12131.10%
PSX241220C001400002024-05-16 11:24AM EDT2024-12-2016.0013.6014.000.00-34130.29%
PSX250117C001400002024-05-23 12:24PM EDT2025-01-1715.2014.7015.300.00-358031.34%
PSX250620C001400002024-05-15 2:09PM EDT2025-06-2021.1018.8020.300.00-11733.11%
PSX260116C001400002024-05-23 12:10PM EDT2026-01-1623.3222.8023.800.00-18131.65%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240524P001400002024-05-24 11:17AM EDT2024-05-240.040.000.05-0.16-80.00%629919.73%
PSX240531P001400002024-05-24 2:52PM EDT2024-05-310.630.650.75-0.28-30.77%2512618.92%
PSX240607P001400002024-05-24 2:56PM EDT2024-06-071.401.351.50-0.25-14.88%58621.02%
PSX240614P001400002024-05-24 1:32PM EDT2024-06-142.101.952.10+0.15+7.69%63421.92%
PSX240621P001400002024-05-24 1:55PM EDT2024-06-212.452.402.50-0.20-7.55%372521.70%
PSX240628P001400002024-05-23 10:57AM EDT2024-06-283.012.752.900.00-102821.80%
PSX240719P001400002024-05-22 9:51AM EDT2024-07-193.823.704.000.00-516922.36%
PSX240816P001400002024-05-24 1:23PM EDT2024-08-165.205.005.30-0.10-1.89%116823.17%
PSX240920P001400002024-05-22 10:28AM EDT2024-09-206.496.506.800.00-144024.19%
PSX241115P001400002024-05-24 1:48PM EDT2024-11-158.408.308.50-0.05-0.59%111324.36%
PSX241220P001400002024-05-15 10:55AM EDT2024-12-209.509.209.600.00-12824.84%
PSX250117P001400002024-05-23 11:07AM EDT2025-01-1710.009.9010.300.00-133824.89%
PSX250620P001400002024-05-23 9:30AM EDT2025-06-2012.7513.2015.000.00-2011027.54%
PSX260116P001400002024-05-24 12:09PM EDT2026-01-1616.0016.4017.30+0.30+1.91%117325.46%