Canada markets open in 3 hours 23 minutes

Phillips 66 (PSX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
89.87+1.48 (+1.67%)
At close: 04:00PM EDT
89.52 -0.35 (-0.39%)
Pre-Market: 05:28AM EDT
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX230217C000700002022-07-06 12:07PM EDT70.0014.1016.9017.400.00--190.00%
PSX230217C000725002022-07-25 12:14PM EDT72.5018.500.000.000.00--00.00%
PSX230217C000750002022-07-26 10:05AM EDT75.0016.800.000.000.00--00.00%
PSX230217C000775002022-08-04 12:31PM EDT77.5012.450.000.000.00-300.00%
PSX230217C000800002022-08-08 9:49AM EDT80.0010.890.000.000.00-100.00%
PSX230217C000825002022-08-16 3:03PM EDT82.5012.500.000.000.00-1000.00%
PSX230217C000850002022-08-11 2:12PM EDT85.0010.820.000.000.00-1500.00%
PSX230217C000875002022-08-15 11:25AM EDT87.509.270.000.000.00-3000.00%
PSX230217C000900002022-08-16 3:02PM EDT90.008.860.000.000.00-1100.10%
PSX230217C000925002022-08-17 2:54PM EDT92.508.500.000.000.00-10700.78%
PSX230217C000950002022-08-17 1:35PM EDT95.007.560.000.000.00-1301.56%
PSX230217C000975002022-08-17 11:15AM EDT97.506.200.000.000.00-1103.13%
PSX230217C001000002022-08-17 3:06PM EDT100.005.600.000.000.00-2103.13%
PSX230217C001050002022-08-17 3:09PM EDT105.004.200.000.000.00-1006.25%
PSX230217C001100002022-08-17 11:15AM EDT110.002.950.000.000.00-306.25%
PSX230217C001150002022-08-17 11:20AM EDT115.002.150.000.000.00-106.25%
PSX230217C001200002022-08-17 10:51AM EDT120.001.550.000.000.00-506.25%
PSX230217C001250002022-07-26 2:08PM EDT125.001.300.000.000.00-1012.50%
PSX230217C001400002022-08-16 9:54AM EDT140.000.500.000.000.00-1012.50%
PSX230217C001500002022-07-19 10:56AM EDT150.000.350.000.000.00-11012.50%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX230217P000425002022-07-14 10:59AM EDT42.501.230.100.650.00--358.98%
PSX230217P000450002022-08-08 3:36PM EDT45.000.700.000.000.00-32025.00%
PSX230217P000475002022-08-12 3:53PM EDT47.500.600.000.000.00-4025.00%
PSX230217P000500002022-08-12 3:53PM EDT50.000.750.000.000.00-4012.50%
PSX230217P000550002022-08-16 3:20PM EDT55.000.950.000.000.00-85012.50%
PSX230217P000600002022-08-16 2:12PM EDT60.001.500.000.000.00-5012.50%
PSX230217P000650002022-08-17 12:19PM EDT65.002.070.000.000.00-5012.50%
PSX230217P000700002022-08-17 2:09PM EDT70.002.850.000.000.00-1406.25%
PSX230217P000725002022-08-04 9:38AM EDT72.505.400.000.000.00-106.25%
PSX230217P000750002022-08-17 2:49PM EDT75.003.870.000.000.00-106.25%
PSX230217P000775002022-08-17 10:58AM EDT77.504.500.000.000.00-1306.25%
PSX230217P000800002022-07-28 11:54AM EDT80.007.100.000.000.00-103.13%
PSX230217P000825002022-08-10 2:33PM EDT82.508.600.000.000.00-2403.13%
PSX230217P000850002022-08-09 12:41PM EDT85.0010.400.000.000.00-601.56%
PSX230217P000875002022-08-12 10:55AM EDT87.509.900.000.000.00-2000.78%
PSX230217P000900002022-08-17 12:59PM EDT90.009.780.000.000.00-100.00%
PSX230217P000925002022-08-17 2:07PM EDT92.5011.200.000.000.00-1100.00%
PSX230217P000950002022-08-16 10:30AM EDT95.0013.100.000.000.00-1600.00%
PSX230217P000975002022-08-16 10:30AM EDT97.5014.700.000.000.00-600.00%
PSX230217P001050002022-08-15 12:34PM EDT105.0020.900.000.000.00-300.00%
PSX230217P001250002022-07-06 1:07PM EDT125.0048.4042.3043.200.00-101168.98%
PSX230217P001300002022-08-01 9:53AM EDT130.0044.900.000.000.00-300.00%
PSX230217P001350002022-07-06 1:00PM EDT135.0058.2052.1052.800.00-31974.87%
PSX230217P001400002022-06-30 3:24PM EDT140.0059.0051.9053.000.00-81152.21%
PSX230217P001450002022-08-17 10:05AM EDT145.0056.500.000.000.00-300.00%