Canada markets close in 6 hours 15 minutes

Phillips 66 (PSX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
103.65+0.57 (+0.55%)
As of 09:45AM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX221209C000920002022-11-08 10:11AM EST92.0013.300.000.000.00-400.00%
PSX221209C000930002022-10-28 2:12PM EST93.0013.0217.6018.500.00-88338.53%
PSX221209C000940002022-11-09 11:23AM EST94.0018.606.709.900.00-16076.76%
PSX221209C000970002022-12-06 3:15PM EST97.005.745.206.500.00-20210.00%
PSX221209C000980002022-12-06 10:11AM EST98.007.004.405.700.00-1235.16%
PSX221209C000990002022-10-27 11:28AM EST99.0014.0011.8012.600.00-11010265.33%
PSX221209C001000002022-12-06 3:15PM EST100.003.152.703.900.00-203437.01%
PSX221209C001020002022-12-06 3:52PM EST102.002.100.002.550.00-322242.77%
PSX221209C001030002022-12-06 3:40PM EST103.001.411.001.750.00-32237.50%
PSX221209C001040002022-12-06 3:44PM EST104.001.000.501.400.00-342741.80%
PSX221209C001050002022-12-06 3:52PM EST105.000.680.000.000.00-40493.13%
PSX221209C001060002022-12-06 3:19PM EST106.000.330.050.500.00-195236.04%
PSX221209C001070002022-12-06 1:11PM EST107.000.200.000.300.00-158535.94%
PSX221209C001080002022-12-06 3:56PM EST108.000.160.000.200.00-5611937.60%
PSX221209C001090002022-12-06 10:29AM EST109.000.200.050.200.00-58943.46%
PSX221209C001100002022-12-06 1:24PM EST110.000.060.050.150.00-1940545.70%
PSX221209C001110002022-12-06 10:01AM EST111.000.050.000.250.00-24857.72%
PSX221209C001120002022-12-05 10:13AM EST112.000.120.000.100.00-89051.37%
PSX221209C001130002022-12-05 3:51PM EST113.000.050.000.100.00-456656.06%
PSX221209C001140002022-12-05 2:49PM EST114.000.030.000.100.00-111853.52%
PSX221209C001150002022-12-02 2:19PM EST115.000.100.000.100.00-622357.81%
PSX221209C001160002022-12-02 12:53PM EST116.000.150.000.100.00-81261.72%
PSX221209C001170002022-12-02 3:05PM EST117.000.020.000.000.00-21025.00%
PSX221209C001180002022-12-05 1:41PM EST118.000.050.000.000.00-53625.00%
PSX221209C001190002022-11-23 11:34AM EST119.000.500.000.000.00--225.00%
PSX221209C001200002022-11-28 12:55PM EST120.000.160.000.050.00-15769.53%
PSX221209C001210002022-11-22 3:24PM EST121.000.550.000.100.00--180.47%
PSX221209C001220002022-11-22 2:57PM EST122.000.440.000.000.00--350.00%
PSX221209C001250002022-11-18 10:09AM EST125.000.150.000.600.00-231128.32%
PutsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX221209P000650002022-11-21 10:02AM EST65.000.050.000.350.00--1260.55%
PSX221209P000700002022-11-21 10:02AM EST70.000.050.000.000.00--150.00%
PSX221209P000750002022-11-21 2:10PM EST75.000.150.000.000.00--350.00%
PSX221209P000850002022-11-11 9:30AM EST85.000.300.000.050.00-34592.97%
PSX221209P000900002022-12-05 3:39PM EST90.000.050.000.100.00-31476.17%
PSX221209P000910002022-11-03 10:07AM EST91.001.460.000.350.00--188.87%
PSX221209P000920002022-12-02 1:28PM EST92.000.050.000.100.00-1366.02%
PSX221209P000930002022-12-02 1:27PM EST93.000.050.000.150.00-11165.04%
PSX221209P000940002022-12-02 1:27PM EST94.000.050.000.200.00-1562.89%
PSX221209P000950002022-12-05 11:09AM EST95.000.070.000.150.00-110854.30%
PSX221209P000960002022-11-08 9:48AM EST96.000.590.000.200.00-3351.76%
PSX221209P000970002022-12-06 9:47AM EST97.000.100.000.000.00-62712.50%
PSX221209P000980002022-12-06 3:54PM EST98.000.270.000.000.00-72012.50%
PSX221209P000990002022-12-06 1:24PM EST99.000.450.150.600.00-21350.10%
PSX221209P001000002022-12-06 3:18PM EST100.000.700.200.000.00-527712.50%
PSX221209P001010002022-12-06 3:27PM EST101.001.000.501.200.00-828450.98%
PSX221209P001020002022-12-06 3:55PM EST102.001.050.751.450.00-7219858.55%
PSX221209P001030002022-12-06 3:39PM EST103.001.601.251.950.00-19529251.03%
PSX221209P001040002022-12-06 3:54PM EST104.002.001.802.600.00-1922553.81%
PSX221209P001050002022-12-06 3:59PM EST105.002.652.203.300.00-8124553.08%
PSX221209P001060002022-12-06 12:10PM EST106.003.050.000.000.00-171210.00%
PSX221209P001070002022-12-06 1:12PM EST107.004.903.905.000.00-127163.38%
PSX221209P001080002022-12-06 12:07PM EST108.004.814.805.900.00-109368.46%
PSX221209P001090002022-12-06 3:02PM EST109.006.504.707.800.00-223872.80%
PSX221209P001100002022-12-05 3:32PM EST110.006.316.608.100.00-38183.64%
PSX221209P001110002022-11-30 1:51PM EST111.004.200.0010.300.00-312152.49%
PSX221209P001120002022-11-25 11:48AM EST112.003.008.1010.600.00-322797.56%
PSX221209P001150002022-12-06 11:16AM EST115.0011.8210.7014.000.00-10116.89%
PSX221209P001200002022-11-29 3:06PM EST120.0010.7215.9018.800.00-100146.09%
PSX221209P001230002022-11-30 9:37AM EST123.0013.8019.1021.100.00--0149.41%
PSX221209P001260002022-11-30 9:44AM EST126.0016.0022.1024.100.00--0163.97%