Canada markets closed

Phillips 66 (PSX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
142.68+0.49 (+0.34%)
At close: 04:00PM EDT
143.00 +0.32 (+0.22%)
After hours: 06:47PM EDT
In The Money
Show:ListStraddle
CallsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX240531C001390002024-05-22 10:17AM EDT139.003.903.904.300.00-222324.76%
PSX240531C001400002024-05-24 2:28PM EDT140.003.003.103.50-1.20-28.57%21023.83%
PSX240531C001410002024-05-23 1:52PM EDT141.002.702.502.750.00-6622.78%
PSX240531C001420002024-05-24 3:00PM EDT142.001.782.002.10-0.42-19.09%8622.12%
PSX240531C001430002024-05-24 3:57PM EDT143.001.431.401.50-0.22-13.33%1,4381,78220.97%
PSX240531C001440002024-05-24 2:47PM EDT144.000.871.001.10-0.24-21.62%648321.19%
PSX240531C001450002024-05-24 3:58PM EDT145.000.680.650.80-0.32-32.00%5613921.61%
PSX240531C001460002024-05-24 2:11PM EDT146.000.410.450.55-0.59-59.00%142821.63%
PSX240531C001470002024-05-24 1:29PM EDT147.000.290.250.40-0.21-42.00%164622.36%
PSX240531C001480002024-05-23 2:51PM EDT148.000.300.150.250.00-59322.07%
PSX240531C001490002024-05-24 1:58PM EDT149.000.120.100.20-0.08-40.00%119123.44%
PSX240531C001500002024-05-24 3:31PM EDT150.000.100.050.15-0.12-54.55%20326724.32%
PSX240531C001525002024-05-22 11:23AM EDT152.500.080.000.100.00-2827.93%
PSX240531C001550002024-05-21 11:51AM EDT155.000.040.000.10-0.06-60.00%85433.40%
PSX240531C001600002024-05-20 3:25PM EDT160.000.050.002.100.00-11474.56%
PSX240531C001650002024-05-16 2:02PM EDT165.000.130.000.15+0.10+333.33%21950.59%
PSX240531C001700002024-05-02 1:49PM EDT170.000.170.000.400.00-517369.34%
PSX240531C001750002024-05-21 3:03PM EDT175.000.030.001.350.00-104999.90%
PSX240531C001800002024-05-08 10:30AM EDT180.000.100.001.350.00-13110.06%
PutsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX240531P001250002024-04-30 3:18PM EDT125.000.250.000.100.00--350.00%
PSX240531P001300002024-05-20 3:27PM EDT130.000.090.000.100.00-111637.31%
PSX240531P001320002024-05-17 12:43PM EDT132.000.100.000.100.00-1132.23%
PSX240531P001350002024-05-24 3:55PM EDT135.000.100.050.10-0.10-50.00%123724.41%
PSX240531P001360002024-05-20 12:19PM EDT136.000.260.100.150.00-102523.83%
PSX240531P001370002024-05-20 2:08PM EDT137.000.370.150.250.00-1424.02%
PSX240531P001380002024-05-24 3:45PM EDT138.000.300.200.30-0.30-50.00%51222.07%
PSX240531P001400002024-05-24 3:56PM EDT140.000.600.550.65-0.31-34.07%4912621.22%
PSX240531P001410002024-05-24 3:30PM EDT141.001.050.800.95-0.50-32.26%519921.14%
PSX240531P001420002024-05-24 2:15PM EDT142.001.351.151.30-0.45-25.00%292420.56%
PSX240531P001430002024-05-24 3:55PM EDT143.001.851.651.75-0.68-26.88%213420.09%
PSX240531P001440002024-05-24 12:06PM EDT144.002.402.152.40-0.20-7.69%183320.92%
PSX240531P001450002024-05-24 12:53PM EDT145.003.252.853.10-0.25-7.14%787921.31%
PSX240531P001460002024-05-21 11:23AM EDT146.003.753.604.00+1.35+56.25%10923.78%
PSX240531P001470002024-05-23 10:34AM EDT147.005.424.304.900.00-28025.73%
PSX240531P001480002024-05-21 3:35PM EDT148.004.035.305.800.00-36127.20%
PSX240531P001500002024-05-24 2:52PM EDT150.007.907.007.90+0.18+2.33%55935.52%
PSX240531P001525002024-05-17 10:44AM EDT152.507.209.6010.400.00-6042.97%
PSX240531P001550002024-05-22 11:00AM EDT155.0011.9410.4013.000.00-1452.34%
PSX240531P001600002024-04-16 9:58AM EDT160.006.8214.5016.600.00-110.00%
PSX240531P001625002024-05-17 10:44AM EDT162.5016.7918.9020.400.00-1068.99%
PSX240531P001675002024-05-15 10:17AM EDT167.5026.1424.2025.500.00-2083.69%