Canada markets open in 1 hour 23 minutes

Phillips 66 (PSX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
140.07+1.43 (+1.03%)
At close: 04:00PM EDT
140.00 -0.07 (-0.05%)
Pre-Market: 08:00AM EDT
In The Money
Show:ListStraddle
Strike:140.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX240719C001400002024-07-15 3:08PM EDT2024-07-192.150.000.000.00-1107030.00%
PSX240726C001400002024-07-15 3:03PM EDT2024-07-263.100.000.000.00-141820.00%
PSX240802C001400002024-07-15 2:03PM EDT2024-08-023.800.000.000.00-21720.00%
PSX240809C001400002024-07-15 11:08AM EDT2024-08-094.400.000.000.00-1120.00%
PSX240816C001400002024-07-15 3:44PM EDT2024-08-165.110.000.000.00-841,0680.00%
PSX240823C001400002024-07-15 2:36PM EDT2024-08-235.600.000.000.00-1290.00%
PSX240830C001400002024-07-15 3:28PM EDT2024-08-305.980.000.000.00-660.00%
PSX240920C001400002024-07-15 3:47PM EDT2024-09-206.500.000.000.00-281880.00%
PSX241115C001400002024-07-11 11:32AM EDT2024-11-157.500.000.000.00-7710.00%
PSX241220C001400002024-07-10 10:39AM EDT2024-12-207.700.000.000.00-2470.00%
PSX250117C001400002024-07-12 12:56PM EDT2025-01-1710.150.000.000.00-35550.00%
PSX250221C001400002024-07-08 10:56AM EDT2025-02-2111.450.000.000.00-160.00%
PSX250620C001400002024-07-11 11:08AM EDT2025-06-2013.700.000.000.00-31480.00%
PSX260116C001400002024-07-12 3:42PM EDT2026-01-1619.300.000.000.00-21540.00%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX240719P001400002024-07-15 2:58PM EDT2024-07-191.230.000.000.00-302730.20%
PSX240726P001400002024-07-11 10:50AM EDT2024-07-265.130.000.000.00-170.10%
PSX240802P001400002024-07-02 2:53PM EDT2024-08-023.900.000.000.00--90.10%
PSX240816P001400002024-07-15 2:35PM EDT2024-08-164.000.000.000.00-594820.10%
PSX240823P001400002024-07-03 12:49PM EDT2024-08-235.200.000.000.00--20.05%
PSX240830P001400002024-07-15 2:58PM EDT2024-08-305.000.000.000.00-220.05%
PSX240920P001400002024-07-15 2:02PM EDT2024-09-206.200.000.000.00-24260.05%
PSX241115P001400002024-07-11 11:31AM EDT2024-11-1510.200.000.000.00-92390.05%
PSX241220P001400002024-07-09 3:50PM EDT2024-12-2012.900.000.000.00-37870.05%
PSX250117P001400002024-07-15 1:03PM EDT2025-01-179.800.000.000.00-34990.03%
PSX250221P001400002024-07-11 12:38PM EDT2025-02-2113.200.000.000.00--00.03%
PSX250620P001400002024-06-26 12:09PM EDT2025-06-2014.400.000.000.00-101530.03%
PSX260116P001400002024-07-05 10:23AM EDT2026-01-1618.000.000.000.00-12540.03%