Canada markets closed

Phillips 66 (PSX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
98.08-0.73 (-0.74%)
At close: 04:00PM EST
98.50 +0.42 (+0.43%)
After hours: 07:58PM EST
In The Money
Show:ListStraddle
CallsforMay 19, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX230519C000650002023-02-01 2:15PM EST65.0032.6032.4034.000.00-1456.59%
PSX230519C000700002023-01-31 1:54PM EST70.0029.8027.5029.200.00-201650.98%
PSX230519C000725002022-12-21 11:47AM EST72.5032.2034.5035.700.00-119112.12%
PSX230519C000750002023-02-01 2:32PM EST75.0023.0623.3024.600.00-17847.05%
PSX230519C000775002023-01-20 3:33PM EST77.5030.2521.1022.100.00-55242.85%
PSX230519C000800002022-12-23 3:44PM EST80.0026.2027.5028.400.00-1417394.15%
PSX230519C000825002023-01-06 9:37AM EST82.5024.9017.4018.300.00-1021243.68%
PSX230519C000850002023-02-01 11:34AM EST85.0016.2014.7015.600.00-37837.73%
PSX230519C000875002023-02-03 10:48AM EST87.5015.1012.9013.900.00-130738.14%
PSX230519C000900002023-02-03 3:48PM EST90.0011.9011.3011.600.00-226734.40%
PSX230519C000925002023-02-06 9:58AM EST92.509.509.609.90-2.40-20.17%2023933.62%
PSX230519C000950002023-02-06 10:43AM EST95.007.208.108.40-1.40-16.28%120933.18%
PSX230519C000975002023-02-06 10:37AM EST97.505.906.706.90-2.15-26.71%416632.06%
PSX230519C001000002023-02-06 11:51AM EST100.005.435.405.70-1.43-20.85%431431.70%
PSX230519C001050002023-02-06 11:54AM EST105.003.493.503.70-0.51-12.75%2571630.81%
PSX230519C001100002023-02-06 3:59PM EST110.002.172.102.25-0.48-18.11%1972529.94%
PSX230519C001150002023-02-06 3:35PM EST115.001.281.201.35-0.17-11.72%552429.69%
PSX230519C001200002023-02-06 2:54PM EST120.000.750.650.80-0.20-21.05%1798429.71%
PSX230519C001250002023-02-06 3:12PM EST125.000.450.350.45-0.05-10.00%777729.57%
PSX230519C001300002023-02-06 3:12PM EST130.000.300.100.30-0.10-25.00%331730.57%
PSX230519C001350002023-01-31 10:24AM EST135.000.300.000.300.00-1224933.77%
PSX230519C001400002023-02-03 3:50PM EST140.000.250.000.200.00-220034.33%
PSX230519C001450002022-12-12 11:42AM EST145.000.700.050.500.00-506043.51%
PSX230519C001500002023-02-02 10:22AM EST150.000.110.000.250.00-14141.07%
PSX230519C001550002023-01-27 10:36AM EST155.000.050.000.150.00-14340.38%
PSX230519C001600002022-12-13 9:44AM EST160.000.340.000.000.00--225.00%
PSX230519C001650002023-01-23 9:32AM EST165.000.100.000.100.00-175242.48%
PutsforMay 19, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX230519P000400002022-11-11 11:16AM EST40.000.320.000.450.00-1184.38%
PSX230519P000425002022-10-20 2:50PM EST42.500.450.050.500.00--281.64%
PSX230519P000450002022-10-20 2:50PM EST45.000.550.050.600.00--278.81%
PSX230519P000500002023-01-03 3:12PM EST50.000.240.000.350.00-1640562.50%
PSX230519P000550002023-01-09 11:54AM EST55.000.200.000.200.00-512150.20%
PSX230519P000600002023-01-23 2:43PM EST60.000.200.000.350.00-52253.22%
PSX230519P000650002023-02-03 2:49PM EST65.000.370.200.400.00-826246.97%
PSX230519P000675002023-02-02 9:34AM EST67.500.460.350.550.00-1110646.39%
PSX230519P000700002023-02-03 2:36PM EST70.000.500.500.600.00-46143.51%
PSX230519P000725002023-02-02 10:35AM EST72.500.750.650.800.00-103742.77%
PSX230519P000750002023-02-03 2:49PM EST75.000.820.801.000.00-139341.48%
PSX230519P000775002023-02-02 2:13PM EST77.501.201.101.250.00-52140.23%
PSX230519P000800002023-02-03 2:30PM EST80.001.411.401.550.00-514139.00%
PSX230519P000825002023-02-03 2:30PM EST82.501.731.751.950.00-725138.06%
PSX230519P000850002023-02-06 11:57AM EST85.002.352.252.45+0.20+9.30%1420837.27%
PSX230519P000875002023-02-06 3:18PM EST87.502.902.803.00+0.20+7.41%316036.21%
PSX230519P000900002023-02-06 10:46AM EST90.004.003.503.70-0.14-3.38%437235.44%
PSX230519P000925002023-02-06 10:19AM EST92.504.954.304.50+0.15+3.12%112234.58%
PSX230519P000950002023-02-06 11:44AM EST95.005.505.305.50+0.40+7.84%13821734.09%
PSX230519P000975002023-02-06 2:26PM EST97.506.706.406.60+0.21+3.24%1012233.44%
PSX230519P001000002023-02-06 3:33PM EST100.007.907.707.90+0.60+8.22%924033.07%
PSX230519P001050002023-02-06 9:58AM EST105.0011.3010.6011.20+1.20+11.88%125233.78%
PSX230519P001100002023-02-01 3:42PM EST110.0014.1014.2014.800.00-526133.61%
PSX230519P001150002023-01-26 3:17PM EST115.009.3518.2019.100.00-810735.43%
PSX230519P001200002023-01-24 9:39AM EST120.0017.0022.3024.100.00-12940.72%
PSX230519P001250002023-01-31 1:55PM EST125.0026.6027.1028.900.00-118044.12%
PSX230519P001300002022-12-12 2:43PM EST130.0030.8028.8030.500.00--30.00%
PSX230519P001350002022-12-14 1:05PM EST135.0033.4032.3033.500.00--170.00%
PSX230519P001450002022-12-27 11:43AM EST145.0041.1033.4035.400.00-10160.00%
PSX230519P001500002022-11-11 10:18AM EST150.0041.9051.6053.000.00--254.59%