Canada markets closed

Phillips 66 (PSX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
108.73-2.76 (-2.48%)
At close: 04:00PM EST
109.35 +0.62 (+0.57%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX230217C000400002022-12-09 3:35PM EST40.0058.9065.2066.400.00-120.00%
PSX230217C000450002022-09-21 2:11PM EST45.0037.9055.1055.900.00--30.00%
PSX230217C000650002022-11-11 9:52AM EST65.0043.7033.1034.300.00-100.00%
PSX230217C000700002022-12-16 12:41PM EST70.0030.0032.5034.200.00-110.00%
PSX230217C000725002022-11-09 10:14AM EST72.5036.0027.3028.700.00-28770.00%
PSX230217C000750002022-11-11 11:26AM EST75.0036.7023.8024.600.00-2530.00%
PSX230217C000775002022-11-11 9:50AM EST77.5031.4521.7022.400.00-5630.00%
PSX230217C000800002022-12-22 11:28AM EST80.0022.5526.7027.500.00-101860.00%
PSX230217C000825002022-12-23 10:25AM EST82.5022.0024.2025.100.00-31950.00%
PSX230217C000850002023-01-26 3:15PM EST85.0026.7023.4024.300.00-1578352.73%
PSX230217C000875002023-01-17 2:46PM EST87.5016.4221.0021.900.00-230752.93%
PSX230217C000900002023-01-26 12:15PM EST90.0021.0018.6019.400.00-358261.04%
PSX230217C000925002023-01-26 12:11PM EST92.5018.4816.2017.000.00-254156.45%
PSX230217C000950002023-01-27 9:57AM EST95.0016.5213.8014.70+3.62+28.06%101,65853.27%
PSX230217C000975002023-01-26 11:32AM EST97.5012.9011.5012.400.00-339249.24%
PSX230217C001000002023-01-27 3:24PM EST100.0010.339.3010.10-1.68-13.99%1791444.43%
PSX230217C001050002023-01-27 3:58PM EST105.005.605.405.80-2.18-28.02%781,79535.55%
PSX230217C001100002023-01-27 3:52PM EST110.002.562.502.80-1.69-39.76%1071,89032.47%
PSX230217C001150002023-01-27 3:42PM EST115.001.120.851.05-0.65-36.72%351,28330.59%
PSX230217C001200002023-01-27 1:33PM EST120.000.290.150.40-0.29-50.00%481,37731.74%
PSX230217C001250002023-01-26 3:45PM EST125.000.120.050.250.00-1541036.77%
PSX230217C001300002023-01-25 3:15PM EST130.000.070.050.100.00-27937.89%
PSX230217C001350002023-01-25 10:02AM EST135.000.050.000.100.00-398644.34%
PSX230217C001400002023-01-24 2:45PM EST140.000.050.000.100.00-43750.49%
PSX230217C001500002023-01-11 2:37PM EST150.000.050.000.050.00-58851.95%
PSX230217C001600002022-12-21 12:29PM EST160.000.050.000.100.00-42766.02%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX230217P000400002022-11-21 2:22PM EST40.000.080.000.150.00--1174.22%
PSX230217P000425002022-07-14 9:59AM EST42.501.230.100.650.00--3207.23%
PSX230217P000450002022-11-07 10:15AM EST45.000.100.100.250.00-337173.44%
PSX230217P000475002022-08-12 2:53PM EST47.500.600.200.800.00-45194.53%
PSX230217P000500002022-09-23 11:23AM EST50.001.150.050.350.00-1628157.42%
PSX230217P000550002022-11-22 9:30AM EST55.000.100.000.000.00-103,28850.00%
PSX230217P000600002022-10-28 9:35AM EST60.000.350.000.200.00-41,906111.72%
PSX230217P000650002023-01-23 1:20PM EST65.000.050.000.100.00-119089.84%
PSX230217P000675002022-12-29 10:35AM EST67.500.120.000.100.00-6683.59%
PSX230217P000700002023-01-25 1:58PM EST70.000.050.000.100.00-413177.73%
PSX230217P000725002022-11-03 10:59AM EST72.500.520.050.500.00-19593.36%
PSX230217P000750002023-01-23 10:55AM EST75.000.050.000.100.00-434666.80%
PSX230217P000775002023-01-20 11:40AM EST77.500.090.000.100.00-138461.33%
PSX230217P000800002023-01-25 1:30PM EST80.000.030.000.150.00-818459.57%
PSX230217P000825002023-01-26 3:42PM EST82.500.100.000.15+0.05+100.00%528154.30%
PSX230217P000850002023-01-25 1:30PM EST85.000.100.050.15-0.01-9.09%424251.37%
PSX230217P000875002023-01-26 10:57AM EST87.500.100.050.150.00-11,50149.32%
PSX230217P000900002023-01-27 9:52AM EST90.000.150.100.20-0.01-6.25%11,87746.29%
PSX230217P000925002023-01-26 2:39PM EST92.500.230.100.250.00-71,42442.68%
PSX230217P000950002023-01-27 1:38PM EST95.000.300.300.35+0.09+42.86%452839.94%
PSX230217P000975002023-01-27 12:15PM EST97.500.400.450.600.00-11,03839.40%
PSX230217P001000002023-01-27 3:22PM EST100.000.650.700.90+0.09+16.07%131,28337.65%
PSX230217P001050002023-01-27 1:05PM EST105.001.651.752.10+0.30+22.22%41,06635.88%
PSX230217P001100002023-01-27 12:53PM EST110.003.603.904.50+0.35+10.77%3324736.62%
PSX230217P001150002023-01-26 2:45PM EST115.005.707.308.100.00-312239.72%
PSX230217P001200002023-01-09 2:56PM EST120.0018.1510.6013.500.00-22457.96%
PSX230217P001250002023-01-12 10:14AM EST125.0022.5016.1017.400.00-311054.74%
PSX230217P001300002022-12-27 12:53PM EST130.0026.2017.7020.800.00-3330.00%
PSX230217P001350002023-01-24 3:05PM EST135.0028.7625.7027.500.00-111454.79%
PSX230217P001400002023-01-03 2:45PM EST140.0039.0030.6032.800.00-168565.23%
PSX230217P001450002022-09-28 11:43AM EST145.0066.0041.2042.300.00-924151.20%
PSX230217P001500002022-09-30 2:30PM EST150.0069.3046.1047.100.00-161158.67%
PSX230217P001550002022-11-16 3:29PM EST155.0046.4056.4057.60-25.30-35.29%22078226.90%