New Zealand markets closed

Phillips 66 (PSX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
106.66-1.38 (-1.28%)
At close: 04:00PM EST
106.66 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:85.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX221216C000850002022-11-28 3:38PM EST2022-12-1623.4021.5022.300.00-2268.56%
PSX230120C000850002022-12-02 12:42PM EST2023-01-2022.6022.3022.90-0.64-2.75%288450.59%
PSX230217C000850002022-11-30 1:46PM EST2023-02-1724.4023.0023.600.00-173550.78%
PSX230519C000850002022-11-23 10:40AM EST2023-05-1928.9024.9025.500.00-14545.03%
PSX230616C000850002022-11-22 9:46AM EST2023-06-1630.7025.4026.000.00-1011644.06%
PSX240119C000850002022-12-02 3:48PM EST2024-01-1929.0028.8029.40-3.00-9.38%2217240.64%
PSX250117C000850002022-11-11 3:52PM EST2025-01-1735.5032.8034.000.00-62139.13%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX221209P000850002022-11-11 9:30AM EST2022-12-090.300.000.050.00-34568.75%
PSX221216P000850002022-11-29 1:51PM EST2022-12-160.060.050.150.00-1115958.79%
PSX221223P000850002022-11-07 3:29PM EST2022-12-230.750.052.200.00--181.45%
PSX221230P000850002022-11-21 10:38AM EST2022-12-300.400.000.750.00-409053.22%
PSX230120P000850002022-11-30 10:22AM EST2023-01-200.550.450.550.00-550143.97%
PSX230217P000850002022-12-01 2:37PM EST2023-02-171.171.101.300.00-317144.46%
PSX230519P000850002022-12-01 11:59AM EST2023-05-193.193.003.300.00-2010642.21%
PSX230616P000850002022-12-01 11:00AM EST2023-06-163.803.603.900.00-121242.00%
PSX240119P000850002022-11-28 1:49PM EST2024-01-196.800.000.000.00-206.25%
PSX250117P000850002022-11-29 1:47PM EST2025-01-1711.5811.2012.800.00-55540.10%