Canada markets closed

Phillips 66 (PSX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
97.08+2.48 (+2.62%)
At close: 04:00PM EDT
97.76 +0.68 (+0.70%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX220520C000325002022-04-22 3:58PM EDT32.5051.2064.3065.200.00-30492.19%
PSX220520C000375002021-11-15 4:49PM EDT37.5041.6031.7035.000.00-500.00%
PSX220520C000400002022-05-06 9:54AM EDT40.0053.4756.7057.400.00-11446.88%
PSX220520C000425002022-04-20 2:55PM EDT42.5046.2054.0055.200.00--0290.63%
PSX220520C000450002022-01-20 1:27PM EDT45.0042.9539.4042.300.00-100.00%
PSX220520C000475002021-11-10 7:58AM EDT47.5036.4024.2025.900.00-110.00%
PSX220520C000500002022-04-22 10:27AM EDT50.0036.0046.6047.400.00-34344.53%
PSX220520C000550002022-02-17 3:33PM EDT55.0031.6023.1025.900.00-2500.00%
PSX220520C000575002022-04-12 11:15AM EDT57.5025.5031.8034.500.00-330.00%
PSX220520C000600002022-04-07 12:12PM EDT60.0021.0036.2036.700.00-10100.00%
PSX220520C000625002022-05-09 12:09PM EDT62.5029.6634.3035.000.00-263189.06%
PSX220520C000650002022-05-16 3:33PM EDT65.0032.3231.6032.80+5.82+21.96%172188.28%
PSX220520C000675002022-03-25 3:57PM EDT67.5016.8016.0016.700.00-11730.00%
PSX220520C000700002022-05-16 11:29AM EDT70.0026.3126.8027.50-0.05-0.19%1269145.31%
PSX220520C000710002022-04-25 12:14PM EDT71.009.4025.6026.600.00--6118.75%
PSX220520C000725002022-05-06 12:28PM EDT72.5022.4524.3024.900.00-2235111.72%
PSX220520C000740002022-04-25 10:25AM EDT74.007.2022.9023.300.00--61104.69%
PSX220520C000750002022-05-16 1:56PM EDT75.0022.4021.8022.40+3.40+17.89%2025099.61%
PSX220520C000760002022-04-28 12:46PM EDT76.0010.8020.8021.300.00-1515136.91%
PSX220520C000770002022-04-25 2:58PM EDT77.006.1819.9020.300.00-142090.63%
PSX220520C000775002022-05-16 12:50PM EDT77.5019.6419.4019.70+4.64+30.93%4368114.45%
PSX220520C000780002022-04-29 10:41AM EDT78.0010.1018.8019.500.00-218102.34%
PSX220520C000790002022-05-02 1:08PM EDT79.0012.3117.9018.400.00-14196.88%
PSX220520C000800002022-05-16 3:30PM EDT80.0017.2016.8017.40+2.88+20.11%173,40477.34%
PSX220520C000810002022-05-10 2:14PM EDT81.008.9015.7016.400.00-526115.82%
PSX220520C000820002022-05-03 11:59AM EDT82.009.2814.8015.500.00-142981.64%
PSX220520C000825002022-05-16 12:21PM EDT82.5014.1014.3014.80+2.10+17.50%3055398.05%
PSX220520C000830002022-05-03 9:30AM EDT83.007.6013.7014.600.00-42076.76%
PSX220520C000840002022-05-16 12:53PM EDT84.0013.2012.8013.40+2.70+25.71%407459.77%
PSX220520C000850002022-05-16 3:34PM EDT85.0012.3911.8012.30+2.79+29.06%871,17083.40%
PSX220520C000860002022-05-16 12:08PM EDT86.0010.8510.9011.30+6.55+152.33%231851.17%
PSX220520C000870002022-05-16 3:04PM EDT87.0010.899.8010.30+3.09+39.62%3139871.68%
PSX220520C000875002022-05-16 1:31PM EDT87.5010.299.409.80+3.09+42.92%2362768.75%
PSX220520C000880002022-05-16 3:48PM EDT88.009.208.809.30+2.43+35.89%5220165.82%
PSX220520C000890002022-05-16 3:28PM EDT89.008.177.808.30+5.32+186.67%28159.86%
PSX220520C000900002022-05-16 3:57PM EDT90.007.317.007.30+2.11+40.58%4445,16653.91%
PSX220520C000910002022-05-16 2:31PM EDT91.006.906.006.40+2.60+60.47%1029453.32%
PSX220520C000920002022-05-16 3:04PM EDT92.006.075.105.50+2.32+61.87%1516451.17%
PSX220520C000925002022-05-16 3:44PM EDT92.505.014.605.00+1.93+62.66%301,78247.75%
PSX220520C000930002022-05-16 12:54PM EDT93.004.564.004.70+2.06+82.40%4210551.51%
PSX220520C000940002022-05-16 12:40PM EDT94.003.603.403.80+1.33+58.59%2229746.88%
PSX220520C000950002022-05-16 3:59PM EDT95.002.792.753.00+0.95+51.63%2,2093,35144.09%
PSX220520C000960002022-05-16 2:51PM EDT96.002.602.002.40+1.40+116.67%11020944.87%
PSX220520C000970002022-05-16 3:54PM EDT97.001.851.501.80+0.80+76.19%21225043.41%
PSX220520C000975002022-05-16 3:56PM EDT97.501.551.251.60+0.89+134.85%11470244.34%
PSX220520C000980002022-05-16 3:34PM EDT98.001.201.051.30+0.40+50.00%2011342.24%
PSX220520C000990002022-05-16 2:46PM EDT99.001.050.700.95+0.50+90.91%65242.63%
PSX220520C001000002022-05-16 2:44PM EDT100.000.740.450.65+0.34+85.00%1932,43442.09%
PSX220520C001010002022-05-16 3:37PM EDT101.000.400.300.50+0.12+42.86%68144.24%
PSX220520C001020002022-05-16 3:58PM EDT102.000.200.200.35+0.05+33.33%531144.82%
PSX220520C001050002022-05-16 2:47PM EDT105.000.150.050.15-0.06-28.57%323,05749.61%
PSX220520C001100002022-05-13 1:04PM EDT110.000.050.000.250.00-11,90068.75%
PSX220520C001150002022-05-03 10:59AM EDT115.000.050.000.100.00-1074875.78%
PSX220520C001200002022-04-19 10:19AM EDT120.000.040.000.100.00-53791.80%
PSX220520C001250002022-05-10 12:30PM EDT125.000.050.000.100.00-645106.64%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX220520P000325002022-04-25 10:58AM EDT32.500.050.000.050.00-121390.63%
PSX220520P000400002022-04-28 9:47AM EDT40.000.050.000.400.00-3030414.06%
PSX220520P000425002022-04-28 10:08AM EDT42.500.010.000.050.00-6076296.88%
PSX220520P000450002022-05-09 2:57PM EDT45.000.010.000.050.00-1525278.13%
PSX220520P000475002022-05-09 2:56PM EDT47.500.010.000.050.00-10266259.38%
PSX220520P000500002022-04-28 11:28AM EDT50.000.020.000.050.00-14550243.75%
PSX220520P000550002022-05-13 2:34PM EDT55.000.050.000.050.00-8442210.94%
PSX220520P000575002022-05-06 3:44PM EDT57.500.050.000.050.00-2139195.31%
PSX220520P000600002022-05-03 11:58AM EDT60.000.090.000.050.00-1385181.25%
PSX220520P000625002022-05-10 12:38PM EDT62.500.030.000.400.00-60253221.68%
PSX220520P000650002022-05-16 12:13PM EDT65.000.100.000.05+0.04+66.67%21,261153.13%
PSX220520P000675002022-05-13 9:51AM EDT67.500.050.000.100.00-10445152.34%
PSX220520P000680002022-05-11 11:29AM EDT68.000.010.000.100.00-2020149.22%
PSX220520P000690002022-05-04 3:53PM EDT69.000.100.000.150.00-1101152.34%
PSX220520P000700002022-05-16 3:22PM EDT70.000.030.000.05-0.07-70.00%3938126.56%
PSX220520P000710002022-05-16 12:07AM EDT71.000.01-0.050.00--20133.59%
PSX220520P000720002022-05-02 9:47AM EDT72.000.350.000.400.00-125158.98%
PSX220520P000725002022-05-16 10:51AM EDT72.500.070.000.10+0.02+40.00%21,542125.00%
PSX220520P000730002022-05-11 2:22PM EDT73.000.050.000.400.00-386152.73%
PSX220520P000740002022-05-10 1:43PM EDT74.000.050.000.400.00-1042146.48%
PSX220520P000750002022-05-16 3:22PM EDT75.000.030.000.05-0.04-57.14%172,116103.13%
PSX220520P000760002022-05-13 10:01AM EDT76.000.230.000.400.00-17134.38%
PSX220520P000770002022-05-10 9:47AM EDT77.000.220.000.400.00-411128.32%
PSX220520P000775002022-05-12 3:49PM EDT77.500.250.000.400.00-601,972125.39%
PSX220520P000780002022-05-16 2:53PM EDT78.000.030.000.10-0.20-86.96%119597.27%
PSX220520P000790002022-05-13 2:41PM EDT79.000.100.000.450.00-2845119.34%
PSX220520P000800002022-05-16 12:55PM EDT80.000.050.000.05-0.05-50.00%32,44979.69%
PSX220520P000810002022-05-12 10:19AM EDT81.000.460.000.250.00-23895.70%
PSX220520P000820002022-05-16 2:25PM EDT82.000.120.000.20-0.38-76.00%432586.72%
PSX220520P000825002022-05-13 3:39PM EDT82.500.150.000.150.00-629280.08%
PSX220520P000830002022-05-13 11:58AM EDT83.000.130.000.150.00-230377.73%
PSX220520P000840002022-05-13 2:12PM EDT84.000.210.000.250.00-517779.49%
PSX220520P000850002022-05-16 3:32PM EDT85.000.060.050.10-0.20-76.92%5045867.58%
PSX220520P000860002022-05-16 10:00AM EDT86.000.180.050.20-0.12-40.00%18268.75%
PSX220520P000870002022-05-16 2:25PM EDT87.000.170.050.20-0.25-59.52%37463.28%
PSX220520P000875002022-05-16 11:48AM EDT87.500.150.050.20-0.30-66.67%135760.74%
PSX220520P000880002022-05-16 2:53PM EDT88.000.160.100.15-0.39-70.91%18858.01%
PSX220520P000890002022-05-16 2:18PM EDT89.000.200.150.25-0.55-73.33%1217858.50%
PSX220520P000900002022-05-16 3:35PM EDT90.000.250.250.30-0.67-72.83%13148457.23%
PSX220520P000910002022-05-16 1:36PM EDT91.000.350.300.40-1.00-74.07%626754.79%
PSX220520P000920002022-05-16 1:06PM EDT92.000.460.450.55-1.35-74.59%3612054.49%
PSX220520P000925002022-05-16 2:55PM EDT92.500.480.500.70-3.02-86.29%467354.59%
PSX220520P000930002022-05-16 3:34PM EDT93.000.650.600.80-1.25-65.79%4512554.25%
PSX220520P000940002022-05-16 3:24PM EDT94.001.000.851.05-1.25-55.56%35710053.86%
PSX220520P000950002022-05-16 3:32PM EDT95.001.251.251.45-2.02-61.77%15717855.81%
PSX220520P000960002022-05-16 3:33PM EDT96.001.651.501.90-3.25-66.33%366754.54%
PSX220520P000970002022-05-16 3:08PM EDT97.001.802.152.45-7.60-80.85%36457.76%
PSX220520P000975002022-05-16 2:55PM EDT97.502.172.452.75-5.44-71.48%26858.69%
PSX220520P001000002022-05-16 1:17PM EDT100.004.104.104.60-6.30-60.58%1131264.11%
PSX220520P001050002022-05-16 2:29PM EDT105.008.228.509.20-12.18-59.71%611184.91%
PSX220520P001100002022-05-03 10:58AM EDT110.0020.6013.5014.300.00-80302115.72%
PSX220520P001150002022-05-06 3:12PM EDT115.0020.1018.5019.200.00-91188139.16%
PSX220520P001200002022-05-10 3:16PM EDT120.0030.900.000.000.00-1300.00%
PSX220520P001250002022-04-13 1:55PM EDT125.0043.0031.1031.700.00-152280.96%