New Zealand markets close in 2 hours 36 minutes

Phillips 66 (PSX)

NYSE - NYSE Delayed 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:155.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240531C001550002024-05-24 3:00PM EDT2024-05-310.040.000.10-0.06-60.00%85444.14%
PSX240607C001550002024-05-23 2:08PM EDT2024-06-070.100.050.150.00-20019528.76%
PSX240614C001550002024-05-20 9:30AM EDT2024-06-141.250.250.350.00-13527.20%
PSX240621C001550002024-05-24 3:53PM EDT2024-06-210.500.450.55+0.01+2.04%261,31726.03%
PSX240628C001550002024-05-22 12:53PM EDT2024-06-281.150.650.800.00-142125.76%
PSX240719C001550002024-05-24 3:52PM EDT2024-07-191.561.501.70+0.01+0.65%81,03826.25%
PSX240816C001550002024-05-24 2:57PM EDT2024-08-162.902.903.10-0.04-1.36%922627.75%
PSX240920C001550002024-05-23 11:21AM EDT2024-09-204.133.904.200.00-1014527.10%
PSX241115C001550002024-05-24 3:58PM EDT2024-11-156.406.406.70+0.31+5.09%104629.14%
PSX241220C001550002024-05-24 10:53AM EDT2024-12-207.287.107.40-0.09-1.22%15928.27%
PSX250117C001550002024-05-23 3:39PM EDT2025-01-178.408.208.500.00-134229.03%
PSX250620C001550002024-05-21 9:31AM EDT2025-06-2014.0012.1012.700.00-110929.82%
PSX260116C001550002024-05-02 10:09AM EDT2026-01-1617.3615.8018.400.00-310431.85%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240531P001550002024-05-22 11:00AM EDT2024-05-3111.9410.4013.000.00-1469.29%
PSX240607P001550002024-05-02 11:57AM EDT2024-06-0713.3210.4012.900.00-1039.84%
PSX240614P001550002024-05-21 12:58PM EDT2024-06-1410.8011.6013.200.00-30031035.43%
PSX240621P001550002024-05-23 11:34AM EDT2024-06-2112.6012.1013.000.00-118927.71%
PSX240628P001550002024-05-16 9:43AM EDT2024-06-2811.4712.0013.500.00--129.40%
PSX240719P001550002024-05-17 12:43PM EDT2024-07-1910.6312.0014.700.00-613930.31%
PSX240816P001550002024-05-20 3:47PM EDT2024-08-1612.8011.8014.700.00-5714424.52%
PSX240920P001550002024-05-24 11:51AM EDT2024-09-2015.3013.9016.90+0.30+2.00%25728.42%
PSX241115P001550002024-05-22 2:53PM EDT2024-11-1516.6015.2018.200.00-12126.95%
PSX241220P001550002024-05-24 1:30PM EDT2024-12-2017.8015.6018.90+0.40+2.30%29926.29%
PSX250117P001550002024-05-24 3:00PM EDT2025-01-1718.4016.8020.20+1.30+7.60%13327.65%
PSX250620P001550002024-05-14 12:32PM EDT2025-06-2021.4920.8021.500.00-71223.77%
PSX260116P001550002024-05-17 12:52PM EDT2026-01-1622.5523.8024.800.00-11423.76%