Canada markets open in 7 hours 59 minutes

Phillips 66 (PSX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
79.53-0.86 (-1.07%)
At close: 04:00PM EDT
79.65 +0.12 (+0.15%)
After hours: 07:54PM EDT
In The Money
Show:ListStraddle
CallsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX220708C000770002022-07-06 2:00PM EDT77.002.950.000.000.00-1000.00%
PSX220708C000780002022-07-06 1:59PM EDT78.002.100.000.000.00-5800.00%
PSX220708C000790002022-07-06 2:15PM EDT79.001.400.000.000.00-8600.00%
PSX220708C000800002022-07-06 3:54PM EDT80.001.150.000.000.00-41403.13%
PSX220708C000810002022-07-06 3:47PM EDT81.001.000.000.000.00-10606.25%
PSX220708C000820002022-07-06 3:12PM EDT82.000.450.000.000.00-301012.50%
PSX220708C000830002022-07-06 3:45PM EDT83.000.300.000.000.00-21012.50%
PSX220708C000840002022-07-06 10:34AM EDT84.000.120.000.000.00-29025.00%
PSX220708C000850002022-07-06 3:54PM EDT85.000.050.000.000.00-59025.00%
PSX220708C000860002022-07-05 3:56PM EDT86.000.150.000.000.00-48025.00%
PSX220708C000870002022-07-06 2:13PM EDT87.000.050.000.000.00-8025.00%
PSX220708C000880002022-07-06 12:18PM EDT88.000.040.000.000.00-1025.00%
PSX220708C000890002022-07-06 10:08AM EDT89.000.450.000.000.00-2025.00%
PSX220708C000900002022-07-06 1:29PM EDT90.000.040.000.000.00-57050.00%
PSX220708C000910002022-07-05 2:08PM EDT91.000.050.000.000.00-3050.00%
PSX220708C000920002022-07-05 10:25AM EDT92.000.080.000.000.00-2050.00%
PSX220708C000930002022-06-30 10:36AM EDT93.000.200.000.000.00-4050.00%
PSX220708C000940002022-06-29 2:33PM EDT94.000.250.000.000.00-1050.00%
PSX220708C000950002022-06-28 10:14AM EDT95.001.300.000.000.00-9050.00%
PSX220708C000960002022-07-01 3:55PM EDT96.000.020.000.000.00-2050.00%
PSX220708C000970002022-06-28 10:40AM EDT97.000.500.000.000.00-10050.00%
PSX220708C000980002022-06-30 2:05PM EDT98.000.030.000.000.00-4050.00%
PSX220708C000990002022-06-23 11:46AM EDT99.000.300.000.000.00-102050.00%
PSX220708C001000002022-07-06 10:04AM EDT100.000.080.000.000.00-1050.00%
PSX220708C001010002022-06-23 2:31PM EDT101.000.120.000.000.00-5050.00%
PSX220708C001020002022-06-29 9:30AM EDT102.000.150.000.000.00-1050.00%
PSX220708C001030002022-06-27 10:18AM EDT103.000.050.000.000.00-1050.00%
PSX220708C001040002022-07-05 3:49PM EDT104.000.250.000.000.00-3050.00%
PSX220708C001050002022-06-21 10:32AM EDT105.000.900.000.000.00-1050.00%
PSX220708C001060002022-06-21 9:38AM EDT106.000.650.000.000.00-2050.00%
PSX220708C001070002022-07-06 11:04AM EDT107.000.050.000.000.00-2050.00%
PSX220708C001080002022-06-24 11:16AM EDT108.000.280.000.000.00-5050.00%
PSX220708C001090002022-06-16 11:45AM EDT109.001.000.000.000.00-1050.00%
PSX220708C001100002022-06-14 1:56PM EDT110.002.150.000.000.00-26050.00%
PSX220708C001110002022-07-01 11:15AM EDT111.000.150.000.000.00-1050.00%
PSX220708C001120002022-06-14 1:28PM EDT112.001.800.000.000.00-16050.00%
PSX220708C001130002022-06-14 12:51PM EDT113.001.750.000.000.00-1050.00%
PSX220708C001140002022-06-09 9:50AM EDT114.002.650.000.000.00-2050.00%
PSX220708C001150002022-07-01 11:08AM EDT115.000.210.000.000.00-1050.00%
PSX220708C001180002022-06-15 10:50AM EDT118.000.500.000.000.00--050.00%
PSX220708C001200002022-06-22 12:56PM EDT120.000.050.000.000.00-2050.00%
PSX220708C001250002022-06-21 9:49AM EDT125.000.300.000.000.00-200050.00%
PutsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX220708P000500002022-06-29 11:41AM EDT50.000.050.000.000.00-5050.00%
PSX220708P000550002022-06-29 11:41AM EDT55.000.050.000.000.00-23050.00%
PSX220708P000570002022-06-29 11:39AM EDT57.000.050.000.000.00--050.00%
PSX220708P000590002022-06-29 11:39AM EDT59.000.050.000.000.00--050.00%
PSX220708P000700002022-07-06 1:37PM EDT70.000.060.000.000.00-3050.00%
PSX220708P000720002022-07-06 3:58PM EDT72.000.050.000.000.00-69025.00%
PSX220708P000730002022-07-06 11:29AM EDT73.000.350.000.000.00-85025.00%
PSX220708P000750002022-07-06 1:38PM EDT75.000.400.000.000.00-39025.00%
PSX220708P000760002022-07-06 3:33PM EDT76.000.400.000.000.00-14012.50%
PSX220708P000770002022-07-06 2:42PM EDT77.000.670.000.000.00-86012.50%
PSX220708P000780002022-07-06 3:40PM EDT78.000.900.000.000.00-5906.25%
PSX220708P000790002022-07-06 3:29PM EDT79.001.150.000.000.00-4803.13%
PSX220708P000800002022-07-06 3:45PM EDT80.001.550.000.000.00-16400.00%
PSX220708P000810002022-07-06 3:45PM EDT81.002.100.000.000.00-2100.00%
PSX220708P000820002022-07-06 12:33PM EDT82.004.450.000.000.00-500.00%
PSX220708P000830002022-07-05 12:46PM EDT83.004.700.000.000.00-1700.00%
PSX220708P000840002022-07-06 10:37AM EDT84.006.700.000.000.00-1200.00%
PSX220708P000850002022-07-06 10:05AM EDT85.006.130.000.000.00-400.00%
PSX220708P000860002022-07-06 9:38AM EDT86.005.750.000.000.00-500.00%
PSX220708P000870002022-07-06 10:05AM EDT87.008.040.000.000.00-100.00%
PSX220708P000880002022-07-05 2:10PM EDT88.009.200.000.000.00-200.00%
PSX220708P000890002022-06-29 10:00AM EDT89.002.900.000.000.00-600.00%
PSX220708P000900002022-07-05 9:43AM EDT90.008.420.000.000.00-100.00%
PSX220708P000910002022-06-29 3:52PM EDT91.006.990.000.000.00-3500.00%
PSX220708P000920002022-07-01 3:09PM EDT92.008.220.000.000.00-500.00%
PSX220708P000930002022-07-05 3:34PM EDT93.0013.300.000.000.00-300.00%
PSX220708P000940002022-07-05 3:58PM EDT94.0013.840.000.000.00-200.00%
PSX220708P000950002022-06-27 9:30AM EDT95.009.790.000.000.00-100.00%
PSX220708P000960002022-06-21 9:32AM EDT96.005.120.000.000.00-100.00%
PSX220708P000970002022-06-16 3:10PM EDT97.004.400.000.000.00-100.00%
PSX220708P000980002022-06-16 2:11PM EDT98.004.650.000.000.00-200.00%
PSX220708P000990002022-07-01 12:20PM EDT99.0016.670.000.000.00-100.00%
PSX220708P001000002022-06-22 3:53PM EDT100.009.780.000.000.00-300.00%
PSX220708P001010002022-06-27 9:30AM EDT101.0015.240.000.000.00-100.00%
PSX220708P001020002022-06-28 12:26PM EDT102.0013.400.000.000.00-100.00%
PSX220708P001030002022-06-22 10:25AM EDT103.0010.120.000.000.00-100.00%
PSX220708P001040002022-06-29 10:15AM EDT104.0016.000.000.000.00-100.00%
PSX220708P001050002022-07-01 11:08AM EDT105.0023.390.000.000.00-100.00%
PSX220708P001060002022-06-15 10:16AM EDT106.005.480.000.000.00-400.00%
PSX220708P001070002022-07-01 11:59AM EDT107.0025.550.000.000.00-300.00%
PSX220708P001080002022-06-07 12:01PM EDT108.004.200.000.000.00--00.00%
PSX220708P001090002022-06-10 3:44PM EDT109.005.300.000.000.00--00.00%
PSX220708P001200002022-06-07 1:48PM EDT120.0012.010.000.000.00--00.00%