New Zealand markets close in 4 hours 9 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:160.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240531C001600002024-05-20 3:25PM EDT2024-05-310.050.002.100.00-11498.63%
PSX240607C001600002024-05-23 9:47AM EDT2024-06-070.050.000.100.00-4511434.67%
PSX240614C001600002024-05-14 9:51AM EDT2024-06-140.350.050.150.00-16129.10%
PSX240621C001600002024-05-24 1:20PM EDT2024-06-210.160.150.25-0.06-27.27%255727.34%
PSX240628C001600002024-05-23 10:09AM EDT2024-06-280.300.250.400.00-3926.81%
PSX240719C001600002024-05-24 10:10AM EDT2024-07-190.920.801.00+0.12+15.00%218826.69%
PSX240816C001600002024-05-24 3:50PM EDT2024-08-161.851.852.00-0.05-2.63%1543427.39%
PSX240920C001600002024-05-23 3:49PM EDT2024-09-202.952.652.950.00-827526.81%
PSX241115C001600002024-05-16 3:23PM EDT2024-11-155.904.705.100.00-217628.52%
PSX241220C001600002024-05-23 1:51PM EDT2024-12-205.685.405.900.00-216228.07%
PSX250117C001600002024-05-23 11:01AM EDT2025-01-176.666.406.900.00-363228.73%
PSX250620C001600002024-05-24 12:57PM EDT2025-06-2010.5010.3010.90-0.50-4.55%28929.45%
PSX260116C001600002024-05-13 12:10PM EDT2026-01-1616.0013.6015.400.00-114629.98%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240531P001600002024-04-16 9:58AM EDT2024-05-316.8214.5016.600.00-110.00%
PSX240607P001600002024-05-17 1:50PM EDT2024-06-0713.0416.6019.400.00-5052.39%
PSX240621P001600002024-05-21 9:35AM EDT2024-06-2115.5015.6018.000.00-110134.77%
PSX240719P001600002024-05-21 3:52PM EDT2024-07-1915.8016.7019.300.00-110233.75%
PSX240816P001600002024-05-21 10:44AM EDT2024-08-1616.1016.3019.200.00-117526.78%
PSX240920P001600002024-05-24 9:30AM EDT2024-09-2019.2017.6020.00+1.80+10.34%113225.76%
PSX241115P001600002024-05-17 2:59PM EDT2024-11-1516.9018.7022.300.00-13228.20%
PSX241220P001600002024-05-22 3:25PM EDT2024-12-2021.0020.5022.700.00-11326.75%
PSX250117P001600002024-05-24 2:38PM EDT2025-01-1721.6020.2021.80+0.60+2.86%17322.88%
PSX250620P001600002024-04-26 9:40AM EDT2025-06-2020.4523.9026.400.00-1826.28%
PSX260116P001600002024-04-22 11:28AM EDT2026-01-1622.700.000.000.00-300.00%