New Zealand markets close in 1 hour 32 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:95.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX221202C000950002022-11-04 2:51PM EST2022-12-0215.7012.6013.400.00-40075.00%
PSX221216C000950002022-11-28 11:02AM EST2022-12-1614.8513.3013.90-2.45-14.16%15051.42%
PSX221223C000950002022-11-23 10:54AM EST2022-12-2316.2013.4014.300.00-1154.49%
PSX230120C000950002022-11-28 3:02PM EST2023-01-2015.5515.0015.40-2.45-13.61%102,19847.21%
PSX230217C000950002022-11-21 2:11PM EST2023-02-1717.5016.0016.600.00-41,63445.97%
PSX230519C000950002022-11-21 3:54PM EST2023-05-1920.7019.0019.700.00-515744.28%
PSX230616C000950002022-11-21 12:01PM EST2023-06-1620.0019.8020.300.00-110643.27%
PSX240119C000950002022-11-28 1:58PM EST2024-01-1925.0823.7024.80-1.67-6.24%124641.20%
PSX250117C000950002022-11-25 12:30PM EST2025-01-1732.1028.6030.600.00-11740.57%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX221202P000950002022-11-21 9:30AM EST2022-12-020.270.000.100.00-33559.77%
PSX221209P000950002022-11-21 12:43PM EST2022-12-090.420.100.250.00-10510848.63%
PSX221216P000950002022-11-28 10:34AM EST2022-12-160.370.400.50-0.03-7.50%325845.17%
PSX221223P000950002022-11-28 9:31AM EST2022-12-230.750.550.80+0.13+20.97%422443.99%
PSX221230P000950002022-11-28 10:31AM EST2022-12-300.930.751.05+0.26+38.81%421442.53%
PSX230120P000950002022-11-28 2:30PM EST2023-01-201.551.601.80+0.10+6.90%732140.43%
PSX230217P000950002022-11-28 2:47PM EST2023-02-172.902.853.20+0.43+17.41%2117842.29%
PSX230519P000950002022-11-28 11:32AM EST2023-05-195.515.706.10+0.41+8.04%54241.17%
PSX230616P000950002022-11-11 1:07PM EST2023-06-166.406.406.800.00-2210140.78%
PSX240119P000950002022-11-23 2:00PM EST2024-01-1910.0010.2010.900.00-113738.55%
PSX250117P000950002022-10-19 11:49AM EST2025-01-1718.7015.3016.300.00-1237.93%