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
97.74 +0.66 (+0.68%)
After hours: 07:51PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX220819C000500002022-03-30 3:21PM EDT50.0037.0035.9037.700.00-110.00%
PSX220819C000550002022-04-18 12:50PM EDT55.0030.4041.6042.700.00-1470.17%
PSX220819C000600002022-01-19 10:50AM EDT60.0028.0025.7028.300.00--00.00%
PSX220819C000625002022-02-07 4:08PM EDT62.5028.2018.2019.700.00-100.00%
PSX220819C000650002022-03-31 9:50AM EDT65.0023.5021.5023.400.00-1080.00%
PSX220819C000675002022-04-06 2:25PM EDT67.5019.1028.2030.000.00-8844.39%
PSX220819C000700002022-04-29 9:42AM EDT70.0020.5026.7028.200.00-142251.73%
PSX220819C000725002022-05-06 3:08PM EDT72.5023.9024.6025.500.00-41744.90%
PSX220819C000750002022-05-12 10:28AM EDT75.0016.8822.5023.100.00-520042.07%
PSX220819C000775002022-05-16 2:01PM EDT77.5020.9020.3021.00+2.84+15.73%5016942.20%
PSX220819C000800002022-05-16 11:15AM EDT80.0018.1018.3018.90+1.51+9.10%316141.48%
PSX220819C000825002022-05-16 10:56AM EDT82.5016.0216.3016.80+1.72+12.03%169040.15%
PSX220819C000850002022-05-16 11:48AM EDT85.0014.3114.3014.90+1.62+12.77%645339.67%
PSX220819C000875002022-05-16 1:24PM EDT87.5013.4012.6013.10+2.75+25.82%238639.15%
PSX220819C000900002022-05-16 3:58PM EDT90.0011.3711.0011.50+2.19+23.86%2143,20339.10%
PSX220819C000925002022-05-16 3:20PM EDT92.5010.009.509.90+1.80+21.95%242338.34%
PSX220819C000950002022-05-16 3:58PM EDT95.008.478.208.60+1.77+26.42%1121,89238.50%
PSX220819C000975002022-05-16 3:50PM EDT97.507.307.007.40+1.50+25.86%431,09038.48%
PSX220819C001000002022-05-16 3:59PM EDT100.006.005.906.30+0.96+19.05%811,38438.31%
PSX220819C001050002022-05-16 3:52PM EDT105.004.284.104.40+1.18+38.06%623,42137.62%
PSX220819C001100002022-05-16 3:24PM EDT110.002.852.653.00+0.45+18.75%8065537.21%
PSX220819C001150002022-05-16 3:24PM EDT115.001.941.902.05+0.34+21.25%201,77137.29%
PSX220819C001200002022-05-16 3:17PM EDT120.001.301.201.35+0.27+26.21%7292937.16%
PSX220819C001250002022-05-16 1:13PM EDT125.000.900.650.900.00-628937.35%
PSX220819C001300002022-05-16 1:15PM EDT130.000.560.500.65+0.12+27.27%754338.31%
PSX220819C001350002022-05-16 3:28PM EDT135.000.400.350.45+0.07+21.21%5099338.82%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX220819P000400002022-03-17 3:14PM EDT40.000.280.000.700.00-3593.16%
PSX220819P000425002022-01-19 11:29AM EDT42.500.250.000.300.00--576.37%
PSX220819P000450002022-04-04 12:24PM EDT45.000.200.000.250.00-41469.53%
PSX220819P000475002022-05-09 2:53PM EDT47.500.200.050.200.00-220665.14%
PSX220819P000500002022-05-09 1:54PM EDT50.000.250.000.550.00-12968.85%
PSX220819P000550002022-04-27 3:59PM EDT55.000.650.100.400.00-1399859.08%
PSX220819P000600002022-05-10 12:30PM EDT60.000.830.300.550.00-116056.35%
PSX220819P000625002022-05-13 1:59PM EDT62.500.650.200.750.00-1183353.49%
PSX220819P000650002022-05-16 2:29PM EDT65.000.600.550.65-0.25-29.41%520752.05%
PSX220819P000675002022-05-09 1:05PM EDT67.501.500.700.800.00-44250.64%
PSX220819P000700002022-05-13 12:32PM EDT70.001.250.901.050.00-833050.83%
PSX220819P000725002022-05-16 10:57AM EDT72.501.301.151.30-1.25-49.02%143749.59%
PSX220819P000750002022-05-13 10:43AM EDT75.002.041.451.600.00-11,82848.39%
PSX220819P000775002022-05-16 12:17PM EDT77.501.951.801.95-1.75-47.30%203,32747.14%
PSX220819P000800002022-05-16 3:10PM EDT80.002.252.252.45-0.74-24.75%4250046.63%
PSX220819P000825002022-05-16 3:34PM EDT82.502.852.803.00-0.95-25.00%827045.85%
PSX220819P000850002022-05-16 9:50AM EDT85.003.903.403.70-0.60-13.33%181745.47%
PSX220819P000875002022-05-16 10:55AM EDT87.504.604.104.50-2.20-32.35%29945.07%
PSX220819P000900002022-05-16 3:20PM EDT90.005.205.105.40-1.00-16.13%1,28815944.63%
PSX220819P000925002022-05-16 12:45PM EDT92.506.336.006.50-1.07-14.46%236944.67%
PSX220819P000950002022-05-16 9:58AM EDT95.007.807.207.60-1.30-14.29%134944.10%
PSX220819P000975002022-05-16 1:54PM EDT97.508.528.509.00-3.39-28.46%611144.48%
PSX220819P001000002022-05-09 10:29AM EDT100.0013.3010.0010.500.00-305844.81%
PSX220819P001050002022-02-17 4:42PM EDT105.0022.3027.4029.800.00-314120.78%
PSX220819P001100002022-02-14 10:33AM EDT110.0023.9034.3037.800.00--2141.46%