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:90.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX220819C000900002022-08-18 3:57PM EDT2022-08-190.250.000.000.00-1,03806.25%
PSX220826C000900002022-08-18 2:54PM EDT2022-08-261.350.000.000.00-8203.13%
PSX220902C000900002022-08-18 3:18PM EDT2022-09-021.950.000.000.00-2601.56%
PSX220909C000900002022-08-17 2:19PM EDT2022-09-093.400.000.000.00-301.56%
PSX220916C000900002022-08-18 3:48PM EDT2022-09-162.880.000.000.00-34901.56%
PSX220923C000900002022-08-18 3:25PM EDT2022-09-233.550.000.000.00-2001.56%
PSX220930C000900002022-08-18 10:09AM EDT2022-09-304.010.000.000.00-601.56%
PSX221118C000900002022-08-18 12:47PM EDT2022-11-185.870.000.000.00-3000.78%
PSX230120C000900002022-08-18 2:11PM EDT2023-01-208.000.000.000.00-1400.78%
PSX230217C000900002022-08-16 3:02PM EDT2023-02-178.860.000.000.00-1100.78%
PSX230616C000900002022-08-18 3:32PM EDT2023-06-1611.000.000.000.00-200.39%
PSX240119C000900002022-08-18 3:10PM EDT2024-01-1914.280.000.000.00-400.39%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX220819P000900002022-08-18 3:59PM EDT2022-08-191.790.000.000.00-2600.00%
PSX220826P000900002022-08-18 11:00AM EDT2022-08-262.850.000.000.00-1700.00%
PSX220902P000900002022-08-18 10:58AM EDT2022-09-023.400.000.000.00-200.00%
PSX220909P000900002022-08-18 11:00AM EDT2022-09-094.000.000.000.00-200.00%
PSX220916P000900002022-08-18 3:32PM EDT2022-09-164.500.000.000.00-1600.00%
PSX221118P000900002022-08-18 2:43PM EDT2022-11-187.600.000.000.00-10400.00%
PSX230120P000900002022-08-18 2:01PM EDT2023-01-209.400.000.000.00-1000.00%
PSX230217P000900002022-08-17 12:59PM EDT2023-02-179.780.000.000.00-100.00%
PSX230616P000900002022-08-17 2:05PM EDT2023-06-1612.350.000.000.00-1000.00%
PSX240119P000900002022-08-12 1:09PM EDT2024-01-1916.800.000.000.00-100.00%