New Zealand markets closed

Phillips 66 (PSX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
88.69-1.18 (-1.31%)
At close: 04:00PM EDT
88.69 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:75.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX220819C000750002022-08-16 3:35PM EDT2022-08-1914.900.000.000.00-55000.00%
PSX220826C000750002022-08-16 3:58PM EDT2022-08-2614.400.000.000.00-300.00%
PSX220916C000750002022-08-16 3:40PM EDT2022-09-1614.800.000.000.00-29000.00%
PSX220923C000750002022-08-17 10:20AM EDT2022-09-2314.7414.0014.700.00---51.27%
PSX221118C000750002022-08-16 1:25PM EDT2022-11-1816.090.000.000.00-100.00%
PSX230120C000750002022-08-18 11:10AM EDT2023-01-2016.500.000.000.00-1000.00%
PSX230217C000750002022-07-26 10:05AM EDT2023-02-1716.800.000.000.00--00.00%
PSX230616C000750002022-08-17 1:32PM EDT2023-06-1621.000.000.000.00-100.00%
PSX240119C000750002022-08-10 12:15PM EDT2024-01-1919.300.000.000.00-100.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX220819P000750002022-08-16 3:55PM EDT2022-08-190.030.000.000.00-5050.00%
PSX220826P000750002022-08-12 2:07PM EDT2022-08-260.200.000.000.00-1025.00%
PSX220902P000750002022-08-18 1:58PM EDT2022-09-020.200.000.000.00-5025.00%
PSX220909P000750002022-08-11 9:30AM EDT2022-09-090.650.000.000.00-1012.50%
PSX220916P000750002022-08-18 1:55PM EDT2022-09-160.450.000.000.00-4012.50%
PSX220923P000750002022-08-12 11:46AM EDT2022-09-230.850.000.000.00--012.50%
PSX220930P000750002022-08-12 12:37PM EDT2022-09-300.950.000.000.00--012.50%
PSX221118P000750002022-08-18 1:03PM EDT2022-11-182.250.000.000.00-2006.25%
PSX230120P000750002022-08-18 11:12AM EDT2023-01-203.700.000.000.00-306.25%
PSX230217P000750002022-08-18 12:38PM EDT2023-02-174.400.000.000.00-206.25%
PSX230616P000750002022-08-17 1:27PM EDT2023-06-166.000.000.000.00-1103.13%
PSX240119P000750002022-08-18 11:10AM EDT2024-01-199.150.000.000.00-203.13%