New Zealand markets closed

Phillips 66 (PSX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
142.26+0.07 (+0.05%)
As of 03:18PM EDT. Market open.
In the money
Show:ListStraddle
Strike:170.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240524C001700002024-05-23 2:41PM EDT2024-05-240.010.000.050.00-142137.50%
PSX240531C001700002024-05-02 1:49PM EDT2024-05-310.170.000.400.00-517365.72%
PSX240607C001700002024-05-06 10:26AM EDT2024-06-070.150.001.550.00-11263.82%
PSX240614C001700002024-05-03 9:52AM EDT2024-06-140.190.002.150.00-1157.40%
PSX240621C001700002024-05-22 10:22AM EDT2024-06-210.050.000.100.00-121830.86%
PSX240628C001700002024-05-20 10:01AM EDT2024-06-280.150.000.100.00-111527.64%
PSX240719C001700002024-05-23 1:37PM EDT2024-07-190.200.150.300.00-541526.56%
PSX240816C001700002024-05-24 12:45PM EDT2024-08-160.740.600.75+0.03+4.23%1017226.59%
PSX240920C001700002024-05-24 2:22PM EDT2024-09-201.251.201.35-0.30-19.35%424626.22%
PSX241115C001700002024-05-24 12:58PM EDT2024-11-152.672.602.85-0.20-6.97%1010727.68%
PSX241220C001700002024-05-23 1:50PM EDT2024-12-203.373.203.500.00-716327.34%
PSX250117C001700002024-05-20 2:43PM EDT2025-01-174.554.004.300.00-180527.93%
PSX250620C001700002024-05-23 2:54PM EDT2025-06-207.307.307.800.00-47928.71%
PSX260116C001700002024-05-17 2:20PM EDT2026-01-1614.1010.8012.000.00-110129.33%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240524P001700002024-04-26 9:40AM EDT2024-05-2418.7525.8028.500.00-12246.00%
PSX240621P001700002024-05-22 3:08PM EDT2024-06-2126.7026.6028.800.00-77549.83%
PSX240719P001700002024-05-24 2:22PM EDT2024-07-1927.7026.7028.30-0.60-2.12%51230.32%
PSX240816P001700002024-04-12 11:15AM EDT2024-08-1613.5023.0027.400.00-45920.00%
PSX240920P001700002024-05-02 2:12PM EDT2024-09-2027.4026.8028.700.00-59623.88%
PSX241115P001700002024-04-01 1:54PM EDT2024-11-1516.2030.6031.000.00--329.14%
PSX241220P001700002024-05-13 2:25PM EDT2024-12-2027.7028.0029.800.00-2722.60%
PSX250117P001700002024-05-13 1:56PM EDT2025-01-1728.4028.3029.700.00-13320.89%
PSX250620P001700002024-05-23 9:30AM EDT2025-06-2030.3531.1033.200.00-20824.22%
PSX260116P001700002024-05-14 2:37PM EDT2026-01-1633.2532.4035.100.00-105922.55%