New Zealand markets close in 1 hour 33 minutes

Phillips 66 (PSX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
107.82-2.96 (-2.67%)
At close: 04:00PM EST
108.25 +0.43 (+0.40%)
After hours: 07:50PM EST
In the money
Show:ListStraddle
Strike:90.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX221202C000900002022-10-24 10:04AM EST2022-12-0212.5320.3021.700.00--2232.72%
PSX221216C000900002022-11-23 12:46PM EST2022-12-1620.4018.0018.600.00-2258.55%
PSX221223C000900002022-11-21 9:47AM EST2022-12-2317.7718.0019.100.00--155.44%
PSX221230C000900002022-11-16 5:20PM EST2022-12-3020.2021.1021.900.00-3387.87%
PSX230120C000900002022-11-28 3:02PM EST2023-01-2019.8419.2019.60-2.43-10.91%31,21350.62%
PSX230217C000900002022-11-25 9:38AM EST2023-02-1723.1020.0020.700.00-4550449.52%
PSX230519C000900002022-11-28 1:58PM EST2023-05-1923.8822.6023.30-0.02-0.08%114346.11%
PSX230616C000900002022-11-18 2:02PM EST2023-06-1624.3923.3023.900.00-3019845.20%
PSX240119C000900002022-11-18 9:45AM EST2024-01-1927.6026.9027.700.00-11,70241.58%
PSX250117C000900002022-11-11 3:54PM EST2025-01-1732.0030.6032.600.00-122339.76%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX221202P000900002022-11-18 2:23PM EST2022-12-020.180.000.100.00-11881.25%
PSX221209P000900002022-11-22 9:30AM EST2022-12-090.140.000.200.00-31654.49%
PSX221216P000900002022-11-23 12:06PM EST2022-12-160.220.100.350.00-217654.30%
PSX221223P000900002022-11-18 2:57PM EST2022-12-230.550.250.450.00-11348.93%
PSX221230P000900002022-11-21 12:07AM EST2022-12-300.780.350.600.00---46.48%
PSX230120P000900002022-11-28 2:53PM EST2023-01-200.950.951.15+0.20+26.67%291,12043.63%
PSX230217P000900002022-11-28 2:30PM EST2023-02-171.901.952.15+0.10+5.56%131,75543.98%
PSX230519P000900002022-11-23 2:39PM EST2023-05-194.104.304.600.00-413642.19%
PSX230616P000900002022-11-28 3:23PM EST2023-06-165.104.905.30+0.40+8.51%151,48042.04%
PSX240119P000900002022-11-11 11:37AM EST2024-01-197.718.509.000.00-14022639.27%
PSX250117P000900002022-11-23 2:28PM EST2025-01-1713.0013.2014.200.00-2338.69%