Canada markets open in 7 hours 55 minutes

Phillips 66 (PSX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
74.16-1.83 (-2.41%)
At close: 04:00PM EDT
74.16 0.00 (0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX230120C000225002021-11-15 4:44PM EDT22.5056.7047.3048.800.00-600.00%
PSX230120C000250002022-08-16 3:55PM EDT25.0064.0056.6057.500.00-20272.12%
PSX230120C000275002022-08-16 3:55PM EDT27.5061.6054.2054.800.00-30249.61%
PSX230120C000300002022-08-16 3:57PM EDT30.0059.3551.7052.400.00-91231.35%
PSX230120C000325002021-11-15 4:53PM EDT32.5046.4835.6040.400.00-600.00%
PSX230120C000350002022-08-16 3:57PM EDT35.0054.1046.8047.600.00-70201.00%
PSX230120C000375002022-09-21 9:32AM EDT37.5046.700.000.000.00-300.00%
PSX230120C000400002022-09-21 9:32AM EDT40.0044.300.000.000.00-1000.00%
PSX230120C000425002022-09-21 9:32AM EDT42.5041.800.000.000.00-1300.00%
PSX230120C000450002022-09-01 3:53PM EDT45.0041.500.000.000.00-200.00%
PSX230120C000475002022-02-17 4:42PM EDT47.5039.6532.0036.100.00-12133.86%
PSX230120C000500002022-09-26 3:55PM EDT50.0025.430.000.000.00-5000.00%
PSX230120C000525002022-05-19 3:24PM EDT52.5043.3838.2039.500.00-41198.73%
PSX230120C000550002022-09-23 2:01PM EDT55.0022.310.000.000.00-100.00%
PSX230120C000575002022-05-20 9:42AM EDT57.5039.0733.7034.900.00-410177.54%
PSX230120C000600002022-09-14 3:41PM EDT60.0026.350.000.000.00-400.00%
PSX230120C000625002022-09-26 9:56AM EDT62.5015.630.000.000.00-100.00%
PSX230120C000650002022-09-23 1:35PM EDT65.0014.290.000.000.00-10000.00%
PSX230120C000675002022-09-26 11:32AM EDT67.5012.080.000.000.00-1200.00%
PSX230120C000700002022-09-26 12:49PM EDT70.0010.470.000.000.00-100.00%
PSX230120C000725002022-09-23 2:52PM EDT72.509.320.000.000.00-100.00%
PSX230120C000750002022-09-26 3:52PM EDT75.007.300.000.000.00-600.78%
PSX230120C000775002022-09-26 3:52PM EDT77.506.390.000.000.00-2301.56%
PSX230120C000800002022-09-26 2:24PM EDT80.005.200.000.000.00-6003.13%
PSX230120C000825002022-09-26 1:58PM EDT82.504.400.000.000.00-406.25%
PSX230120C000850002022-09-26 3:48PM EDT85.003.700.000.000.00-2206.25%
PSX230120C000875002022-09-26 2:47PM EDT87.502.990.000.000.00-206.25%
PSX230120C000900002022-09-26 1:05PM EDT90.002.580.000.000.00-1406.25%
PSX230120C000925002022-09-26 11:17AM EDT92.502.150.000.000.00-1506.25%
PSX230120C000950002022-09-26 3:56PM EDT95.001.500.000.000.00-24012.50%
PSX230120C000975002022-09-26 3:17PM EDT97.501.250.000.000.00-11012.50%
PSX230120C001000002022-09-26 2:19PM EDT100.001.070.000.000.00-25012.50%
PSX230120C001050002022-09-26 3:17PM EDT105.000.650.000.000.00-2012.50%
PSX230120C001100002022-09-26 11:04AM EDT110.000.550.000.000.00-3012.50%
PSX230120C001150002022-09-26 2:43PM EDT115.000.350.000.000.00-15012.50%
PSX230120C001200002022-09-23 1:59PM EDT120.000.300.000.000.00-2012.50%
PSX230120C001250002022-09-23 3:11PM EDT125.000.250.000.000.00-25025.00%
PSX230120C001300002022-09-23 3:47PM EDT130.000.250.000.000.00-1025.00%
PSX230120C001350002022-09-19 11:52AM EDT135.000.170.000.000.00-10025.00%
PSX230120C001400002022-09-21 9:30AM EDT140.000.100.000.000.00-20025.00%
PSX230120C001450002022-09-23 3:14PM EDT145.000.250.000.000.00-1025.00%
PSX230120C001500002022-07-18 12:57PM EDT150.000.370.000.400.00-56258.40%
PSX230120C001550002022-07-06 10:04AM EDT155.000.250.000.300.00-1158.30%
PSX230120C001600002022-06-17 11:07AM EDT160.000.600.000.400.00-5562.70%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX230120P000225002022-08-24 10:10AM EDT22.500.050.000.200.00-105595.51%
PSX230120P000250002022-08-24 10:10AM EDT25.000.020.000.000.00-102750.00%
PSX230120P000275002021-11-10 7:58AM EDT27.500.050.004.800.00-520155.62%
PSX230120P000300002022-02-25 10:30AM EDT30.000.500.003.800.00-1031133.74%
PSX230120P000325002022-05-05 2:37PM EDT32.500.250.000.300.00-13771.88%
PSX230120P000350002022-08-26 9:48AM EDT35.000.100.050.200.00-250564.06%
PSX230120P000375002022-07-06 10:40AM EDT37.500.650.000.450.00-12664.55%
PSX230120P000400002022-08-10 10:30AM EDT40.000.230.000.300.00-81755.27%
PSX230120P000425002022-06-02 3:43PM EDT42.500.290.651.050.00-16071.44%
PSX230120P000450002022-09-19 3:10PM EDT45.000.300.000.000.00-2025.00%
PSX230120P000475002022-09-20 3:07PM EDT47.500.420.000.000.00-500012.50%
PSX230120P000500002022-09-26 10:15AM EDT50.000.900.000.000.00-3012.50%
PSX230120P000525002022-09-23 9:48AM EDT52.500.900.000.000.00-1012.50%
PSX230120P000550002022-09-26 10:29AM EDT55.001.350.000.000.00-5012.50%
PSX230120P000575002022-09-23 9:43AM EDT57.501.450.000.000.00-6012.50%
PSX230120P000600002022-09-26 2:02PM EDT60.002.450.000.000.00-1906.25%
PSX230120P000625002022-09-23 9:43AM EDT62.502.350.000.000.00-1006.25%
PSX230120P000650002022-09-26 3:58PM EDT65.003.790.000.000.00-306.25%
PSX230120P000675002022-09-26 3:19PM EDT67.504.500.000.000.00-2103.13%
PSX230120P000700002022-09-23 2:57PM EDT70.005.160.000.000.00-2603.13%
PSX230120P000725002022-09-26 3:34PM EDT72.506.670.000.000.00-1100.78%
PSX230120P000750002022-09-26 12:01PM EDT75.007.650.000.000.00-100.00%
PSX230120P000775002022-09-26 12:25PM EDT77.508.890.000.000.00-900.00%
PSX230120P000800002022-09-26 1:44PM EDT80.0010.600.000.000.00-200.00%
PSX230120P000825002022-09-23 10:50AM EDT82.5011.100.000.000.00-1500.00%
PSX230120P000850002022-09-26 12:05PM EDT85.0013.810.000.000.00-200.00%
PSX230120P000875002022-09-26 3:36PM EDT87.5015.900.000.000.00-900.00%
PSX230120P000900002022-09-23 3:36PM EDT90.0017.090.000.000.00-1100.00%
PSX230120P000925002022-09-20 3:58PM EDT92.5013.500.000.000.00-100.00%
PSX230120P000950002022-09-16 2:03PM EDT95.0018.020.000.000.00-200.00%
PSX230120P000975002022-09-26 2:05PM EDT97.5024.070.000.000.00-700.00%
PSX230120P001000002022-08-30 3:31PM EDT100.0014.860.000.000.00-800.00%
PSX230120P001050002022-09-20 11:39AM EDT105.0024.300.000.000.00-1000.00%
PSX230120P001100002022-09-21 2:42PM EDT110.0027.900.000.000.00-1000.00%
PSX230120P001150002022-09-22 10:46AM EDT115.0033.600.000.000.00-1000.00%
PSX230120P001200002022-08-18 10:50AM EDT120.0032.0039.4040.200.00-3850.00%
PSX230120P001300002022-09-21 12:59PM EDT130.0047.200.000.000.00-1300.00%
PSX230120P001350002022-09-22 11:18AM EDT135.0053.200.000.000.00-1300.00%
PSX230120P001400002022-09-26 9:48AM EDT140.0064.500.000.000.00-1000.00%
PSX230120P001450002022-09-26 3:19PM EDT145.0070.500.000.000.00-2600.00%
PSX230120P001500002022-09-22 11:50AM EDT150.0067.300.000.000.00-1600.00%
PSX230120P001550002022-09-22 2:28PM EDT155.0072.500.000.000.00-1200.00%
PSX230120P001600002022-09-22 2:52PM EDT160.0077.500.000.000.00-1600.00%