Canada markets closed

Phillips 66 (PSX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
162.49-2.92 (-1.77%)
At close: 04:00PM EDT
160.21 -2.28 (-1.40%)
After hours: 07:36PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX240419C000900002024-02-15 3:31PM EDT90.0056.4067.5071.800.00-100.00%
PSX240419C001050002024-03-11 11:06AM EDT105.0042.5759.5062.100.00-11303.91%
PSX240419C001100002024-02-05 2:20PM EDT110.0036.4636.2039.200.00--10.00%
PSX240419C001150002024-03-18 10:04AM EDT115.0043.4046.5048.000.00-1243158.79%
PSX240419C001200002024-02-26 1:30PM EDT120.0030.1537.7040.100.00-190.00%
PSX240419C001250002024-04-12 9:35AM EDT125.0041.7236.8038.80+9.51+29.52%155114.65%
PSX240419C001300002024-04-05 11:13AM EDT130.0042.0331.8033.200.00-18462.50%
PSX240419C001350002024-04-09 3:42PM EDT135.0030.2526.9028.100.00-1115553.13%
PSX240419C001400002024-04-12 12:45PM EDT140.0024.0022.2023.20-1.40-5.51%281,24566.50%
PSX240419C001420002024-04-12 2:12PM EDT142.0022.0820.1021.300.00-1061.23%
PSX240419C001440002024-03-28 3:38PM EDT144.0019.5018.2018.900.00-1164.65%
PSX240419C001450002024-04-12 3:04PM EDT145.0017.4315.6018.10-2.77-13.71%978068.26%
PSX240419C001470002024-04-02 10:07AM EDT147.0021.0515.1016.400.00-1250.39%
PSX240419C001490002024-04-09 10:20AM EDT149.0018.6313.4015.400.00-3163.04%
PSX240419C001500002024-04-12 1:35PM EDT150.0013.5911.7014.30-0.91-6.28%3877350.05%
PSX240419C001525002024-04-10 11:32AM EDT152.5013.0110.1010.600.00-22344.68%
PSX240419C001550002024-04-11 10:47AM EDT155.008.807.808.200.00-149038.53%
PSX240419C001575002024-04-12 2:39PM EDT157.505.815.706.10-2.51-30.17%1207136.18%
PSX240419C001600002024-04-12 10:24AM EDT160.005.903.904.20-0.40-6.35%480233.69%
PSX240419C001625002024-04-12 3:48PM EDT162.502.542.502.70-1.73-40.52%3121532.54%
PSX240419C001650002024-04-12 3:48PM EDT165.001.451.451.60-1.10-43.14%36738131.89%
PSX240419C001675002024-04-12 3:53PM EDT167.500.800.800.95-0.87-52.10%7619432.72%
PSX240419C001700002024-04-12 3:48PM EDT170.000.500.400.55-0.45-47.37%18682733.74%
PSX240419C001725002024-04-12 1:11PM EDT172.500.410.200.30-0.04-8.89%1613334.47%
PSX240419C001750002024-04-12 2:05PM EDT175.000.220.100.20-0.03-12.00%644736.91%
PSX240419C001775002024-04-12 9:30AM EDT177.500.240.100.15+0.04+20.00%117439.94%
PSX240419C001800002024-04-12 12:59PM EDT180.000.100.050.10+0.02+25.00%9218541.90%
PSX240419C001825002024-04-08 9:47AM EDT182.500.450.000.100.00-14546.48%
PSX240419C001850002024-04-11 2:51PM EDT185.000.080.000.05+0.05+166.67%12446.09%
PSX240419C001875002024-04-05 11:02AM EDT187.500.300.000.150.00-2352.93%
PSX240419C001900002024-04-12 3:13PM EDT190.000.090.000.10-0.11-55.00%1353.91%
PSX240419C001925002024-04-05 10:31AM EDT192.500.150.000.050.00-2253.13%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX240419P000700002024-01-24 11:19AM EDT70.000.050.000.100.00--2253.13%
PSX240419P000800002024-01-22 4:40PM EDT80.000.050.000.250.00--2239.84%
PSX240419P000900002024-02-14 3:29PM EDT90.000.050.000.750.00-2020238.67%
PSX240419P001050002024-02-29 10:35AM EDT105.000.040.000.750.00-1247183.20%
PSX240419P001100002024-03-15 11:07AM EDT110.000.100.000.100.00-17124.22%
PSX240419P001150002024-03-05 11:43AM EDT115.000.130.000.750.00-1134149.90%
PSX240419P001200002024-03-14 3:36PM EDT120.000.090.000.100.00-214099.22%
PSX240419P001250002024-04-05 9:30AM EDT125.000.050.000.100.00-320087.11%
PSX240419P001300002024-04-02 12:55PM EDT130.000.050.000.100.00-1618275.39%
PSX240419P001350002024-04-12 1:21PM EDT135.000.030.000.05-0.02-40.00%234658.59%
PSX240419P001400002024-04-12 11:41AM EDT140.000.040.000.05+0.03+300.00%264552.73%
PSX240419P001440002024-04-11 12:36PM EDT144.000.030.000.050.00-2544.14%
PSX240419P001450002024-04-12 11:41AM EDT145.000.100.000.050.00-150241.80%
PSX240419P001460002024-04-05 3:23PM EDT146.000.050.000.100.00-31144.24%
PSX240419P001470002024-04-03 2:24PM EDT147.000.070.000.100.00-52041.80%
PSX240419P001480002024-04-12 3:51PM EDT148.000.050.050.10-0.01-16.67%14839.45%
PSX240419P001490002024-04-12 1:32PM EDT149.000.050.050.150.00-13740.04%
PSX240419P001500002024-04-12 2:24PM EDT150.000.090.050.15+0.04+80.00%525137.50%
PSX240419P001525002024-04-12 2:33PM EDT152.500.200.150.250.00-25834.96%
PSX240419P001550002024-04-12 3:13PM EDT155.000.420.350.45+0.12+40.00%9218533.06%
PSX240419P001575002024-04-12 3:52PM EDT157.500.850.750.85+0.49+136.11%4729232.08%
PSX240419P001600002024-04-12 2:33PM EDT160.001.401.351.50+0.63+81.82%541,62830.98%
PSX240419P001625002024-04-12 3:53PM EDT162.502.652.402.55+1.15+76.67%7526430.62%
PSX240419P001650002024-04-12 3:43PM EDT165.003.903.804.00+1.70+77.27%9132830.47%
PSX240419P001675002024-04-12 3:39PM EDT167.506.035.606.00+2.29+61.23%2220933.35%
PSX240419P001700002024-04-12 10:22AM EDT170.005.937.708.20+0.13+2.24%229336.48%
PSX240419P001725002024-04-12 11:46AM EDT172.508.5810.0010.80+1.40+19.50%713545.80%
PSX240419P001750002024-04-08 10:37AM EDT175.006.7012.2013.400.00-4019554.88%