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:165.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240531C001650002024-05-24 3:00PM EDT2024-05-310.130.000.15+0.10+333.33%21966.99%
PSX240607C001650002024-05-22 9:35AM EDT2024-06-070.020.001.550.00-22264.31%
PSX240621C001650002024-05-23 2:45PM EDT2024-06-210.070.050.100.00-264728.03%
PSX240628C001650002024-05-14 2:40PM EDT2024-06-280.350.100.200.00--127.88%
PSX240719C001650002024-05-24 3:56PM EDT2024-07-190.500.400.50+0.10+25.00%301,64926.25%
PSX240816C001650002024-05-24 3:37PM EDT2024-08-161.161.201.25-0.09-7.20%2769927.14%
PSX240920C001650002024-05-24 3:09PM EDT2024-09-201.851.802.00-0.50-21.28%619826.47%
PSX241115C001650002024-05-24 3:59PM EDT2024-11-153.703.504.00-1.60-30.19%13028.57%
PSX241220C001650002024-05-20 3:31PM EDT2024-12-204.954.304.600.00-710927.74%
PSX250117C001650002024-05-24 10:34AM EDT2025-01-175.395.205.50+0.29+5.69%225228.33%
PSX250620C001650002024-05-20 9:53AM EDT2025-06-2010.308.509.400.00-24229.28%
PSX260116C001650002024-05-16 3:07PM EDT2026-01-1614.4513.0014.000.00-657530.11%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240621P001650002024-05-22 3:08PM EDT2024-06-2121.7021.4023.800.00-1662151.53%
PSX240628P001650002024-05-15 10:17AM EDT2024-06-2823.5821.3024.100.00--048.41%
PSX240719P001650002024-04-26 3:10PM EDT2024-07-1916.0020.9024.500.00-52340.39%
PSX240816P001650002024-05-23 3:21PM EDT2024-08-1623.2020.5024.600.00-28233.22%
PSX240920P001650002024-05-20 12:08PM EDT2024-09-2021.4022.4025.000.00-15529.51%
PSX241115P001650002024-05-23 3:21PM EDT2024-11-1524.4023.6025.800.00-2226.94%
PSX241220P001650002024-05-20 12:00PM EDT2024-12-2023.2023.4025.200.00-1222.73%
PSX250117P001650002024-05-16 1:56PM EDT2025-01-1724.1024.2025.800.00-11723.05%
PSX250620P001650002024-04-09 9:41AM EDT2025-06-2017.8024.6026.000.00-3318.36%
PSX260116P001650002024-04-10 11:51AM EDT2026-01-1621.9028.7031.500.00-3923.31%