New Zealand markets closed

Phillips 66 (PSX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
142.15-0.04 (-0.03%)
As of 03:15PM EDT. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240524C001500002024-05-24 1:29PM EDT2024-05-240.030.000.05-0.01-25.00%331854.88%
PSX240531C001500002024-05-22 10:53AM EDT2024-05-310.080.050.10-0.14-63.64%326722.07%
PSX240607C001500002024-05-24 12:52PM EDT2024-06-070.410.350.45-0.09-18.00%29223.49%
PSX240614C001500002024-05-24 2:29PM EDT2024-06-140.850.800.90-0.03-3.41%453924.59%
PSX240621C001500002024-05-24 2:35PM EDT2024-06-211.151.201.25-0.05-4.17%171,75624.43%
PSX240628C001500002024-05-23 3:00PM EDT2024-06-281.601.551.650.00-66524.78%
PSX240719C001500002024-05-24 10:30AM EDT2024-07-193.022.652.85+0.35+13.11%153225.95%
PSX240816C001500002024-05-24 2:17PM EDT2024-08-164.404.304.50-0.15-3.30%1631227.78%
PSX240920C001500002024-05-23 1:55PM EDT2024-09-205.505.405.700.00-1118627.23%
PSX241115C001500002024-05-24 12:29PM EDT2024-11-158.308.108.40-0.48-5.47%74029.50%
PSX241220C001500002024-05-17 1:00PM EDT2024-12-2011.428.909.100.00-310528.58%
PSX250117C001500002024-05-23 10:50AM EDT2025-01-1710.6310.0010.30+0.55+5.46%361829.49%
PSX250620C001500002024-05-20 1:18PM EDT2025-06-2015.4013.5014.500.00-43430.14%
PSX260116C001500002024-05-23 12:10PM EDT2026-01-1618.7118.4019.600.00-115231.33%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240524P001500002024-05-24 12:13PM EDT2024-05-247.377.407.90-0.29-3.79%22855.08%
PSX240531P001500002024-05-24 2:52PM EDT2024-05-317.597.408.00-0.13-1.68%35924.12%
PSX240607P001500002024-05-17 3:54PM EDT2024-06-074.607.708.700.00-12029.15%
PSX240614P001500002024-05-14 11:26AM EDT2024-06-148.618.008.500.00-21221.85%
PSX240621P001500002024-05-24 12:13PM EDT2024-06-218.178.308.70-0.73-8.20%439720.96%
PSX240719P001500002024-05-17 11:21AM EDT2024-07-197.708.809.600.00-819920.26%
PSX240816P001500002024-05-21 12:34PM EDT2024-08-169.3010.3010.700.00-111021.26%
PSX240920P001500002024-05-24 11:31AM EDT2024-09-2011.7011.7013.00-0.10-0.85%26725.49%
PSX241115P001500002024-05-24 2:33PM EDT2024-11-1513.6013.3014.60+1.60+13.33%19225.25%
PSX241220P001500002024-05-16 10:58AM EDT2024-12-2013.2014.3014.700.00-32523.30%
PSX250117P001500002024-05-10 11:02AM EDT2025-01-1714.3015.0015.400.00-25623.45%
PSX250620P001500002024-05-21 3:52PM EDT2025-06-2017.2018.2018.600.00-110723.79%
PSX260116P001500002024-05-16 3:08PM EDT2026-01-1620.6021.4022.200.00-393524.16%