Canada Markets open in 5 hrs 5 mins

Phillips 66 (PSX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
81.40+5.18 (+6.80%)
At close: 04:00PM EDT
81.40 0.00 (0.00%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX240119C000325002022-07-06 11:13AM EDT32.5044.8053.3054.000.00--088.27%
PSX240119C000375002021-11-15 4:54PM EDT37.5041.3830.7035.300.00-1200.00%
PSX240119C000400002022-07-05 1:42PM EDT40.0039.2045.6046.400.00-14170.73%
PSX240119C000425002022-07-08 11:30AM EDT42.5040.3043.3044.200.00-14067.46%
PSX240119C000450002021-12-31 3:15PM EDT45.0028.1032.2035.300.00-1120.00%
PSX240119C000475002022-07-13 3:59PM EDT47.5033.4440.5041.600.00-1170.07%
PSX240119C000500002022-01-05 1:27PM EDT50.0030.3027.3030.80+8.40+38.36%41390.00%
PSX240119C000550002021-11-30 4:48PM EDT55.0019.0918.2021.300.00-3180.00%
PSX240119C000575002022-07-20 1:07PM EDT57.5031.7032.5032.900.00-51859.49%
PSX240119C000600002022-08-11 9:45AM EDT60.0030.2030.6031.00+2.90+10.62%108657.60%
PSX240119C000625002021-10-29 1:03PM EDT62.5016.8712.9016.400.00-3100.00%
PSX240119C000650002022-07-29 12:59PM EDT65.0027.0526.7027.400.00-308553.87%
PSX240119C000675002021-12-21 12:08PM EDT67.5013.6016.6017.900.00-1227.69%
PSX240119C000700002022-08-03 10:32AM EDT70.0024.4023.6024.100.00-18151.65%
PSX240119C000725002021-12-02 4:19PM EDT72.5011.4010.6011.700.00-1017.88%
PSX240119C000750002022-08-10 12:15PM EDT75.0019.3020.7021.10-2.05-9.60%111450.32%
PSX240119C000775002022-07-05 10:44AM EDT77.5015.5817.9018.400.00-12745.66%
PSX240119C000800002022-08-11 11:31AM EDT80.0017.5018.0018.50+0.50+2.94%421248.91%
PSX240119C000825002022-08-01 11:48AM EDT82.5015.9616.8017.300.00-16448.29%
PSX240119C000850002022-08-10 9:43AM EDT85.0014.2015.5016.10+0.32+2.31%222347.55%
PSX240119C000875002022-08-11 1:57PM EDT87.5014.4514.7015.00+1.05+7.84%320146.95%
PSX240119C000900002022-08-10 10:17AM EDT90.0011.2013.6013.90-0.23-2.01%125646.24%
PSX240119C000925002022-08-08 10:40AM EDT92.5010.5512.4013.000.00-14745.94%
PSX240119C000950002022-08-09 11:14AM EDT95.0010.4011.7012.100.00-212045.52%
PSX240119C000975002022-08-05 9:44AM EDT97.508.7710.8011.200.00--10444.98%
PSX240119C001000002022-08-09 12:11PM EDT100.008.7010.1010.400.00-226344.60%
PSX240119C001050002022-08-08 11:04AM EDT105.007.508.609.000.00-28744.04%
PSX240119C001100002022-08-11 2:18PM EDT110.007.507.307.70+0.90+13.64%46343.34%
PSX240119C001150002022-08-09 11:51AM EDT115.005.306.306.600.00-18442.80%
PSX240119C001200002022-08-09 11:51AM EDT120.004.505.205.600.00-111042.18%
PSX240119C001250002022-08-11 10:32AM EDT125.004.304.504.80+0.93+27.60%122641.82%
PSX240119C001300002022-08-05 9:45AM EDT130.002.973.904.100.00--13241.47%
PSX240119C001350002022-08-11 1:08PM EDT135.003.303.303.50+0.64+24.06%19841.14%
PSX240119C001400002022-08-05 10:10AM EDT140.002.222.703.100.00--4741.32%
PSX240119C001450002022-08-05 9:45AM EDT145.001.852.202.650.00--941.06%
PSX240119C001500002022-08-11 9:45AM EDT150.001.952.002.25+1.95-2640.75%
PSX240119C001550002022-08-11 1:00PM EDT155.001.741.651.95-0.11-5.95%11140.67%
PSX240119C001600002022-07-26 9:31AM EDT160.002.001.451.650.00--840.37%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX240119P000325002022-07-22 9:31AM EDT32.500.850.550.950.00-12351.47%
PSX240119P000350002021-11-10 7:58AM EDT35.002.461.752.300.00-404061.51%
PSX240119P000375002021-12-01 4:24PM EDT37.503.001.202.400.00-404155.29%
PSX240119P000400002022-07-27 9:32AM EDT40.001.701.351.500.00-23748.83%
PSX240119P000425002022-08-11 1:00PM EDT42.501.741.601.75+1.74-38.33%3547.39%
PSX240119P000450002022-08-03 3:59PM EDT45.002.201.902.050.00--646.16%
PSX240119P000475002022-07-14 2:49PM EDT47.503.812.252.400.00-101745.07%
PSX240119P000500002022-08-10 3:57PM EDT50.002.802.552.80+2.80--744.08%
PSX240119P000550002022-08-09 10:20AM EDT55.003.993.503.700.00-236842.03%
PSX240119P000575002022-07-06 1:32PM EDT57.506.704.504.800.00-3011743.53%
PSX240119P000600002022-08-08 3:19PM EDT60.005.504.704.900.00-40042440.54%
PSX240119P000625002022-07-13 11:14AM EDT62.508.005.205.600.00-13439.88%
PSX240119P000650002022-07-13 11:16AM EDT65.009.006.006.300.00-14539.01%
PSX240119P000675002022-07-12 1:12PM EDT67.5010.007.307.900.00-14740.94%
PSX240119P000700002022-08-11 1:22PM EDT70.008.067.508.00-0.29-3.47%103637.72%
PSX240119P000725002022-08-11 1:22PM EDT72.508.668.509.10-2.68-23.63%103337.55%
PSX240119P000750002022-08-05 3:43PM EDT75.0011.259.5010.100.00-111636.86%
PSX240119P000775002022-07-11 9:39AM EDT77.5014.2011.5011.900.00--12338.27%
PSX240119P000800002022-08-04 10:46AM EDT80.0013.7911.6012.000.00-242734.68%
PSX240119P000825002022-07-12 2:55PM EDT82.5017.5813.7013.200.00--45334.02%
PSX240119P000850002022-08-11 12:52PM EDT85.0014.5014.0014.50-2.01-12.17%7639033.45%
PSX240119P000875002022-08-08 11:25AM EDT87.5017.2915.4015.900.00--19932.95%
PSX240119P000900002022-08-09 10:52AM EDT90.0018.6016.7017.200.00-125032.00%
PSX240119P000925002022-08-05 2:43PM EDT92.5020.8018.1018.600.00--4831.11%
PSX240119P001000002022-07-29 3:49PM EDT100.0023.2022.7023.300.00--21728.58%
PSX240119P001050002022-08-03 9:51AM EDT105.0026.0026.2026.600.00-1112126.13%
PSX240119P001250002022-08-02 2:44PM EDT125.0041.9041.3041.900.00-4100.00%
PSX240119P001300002022-08-09 10:55AM EDT130.0048.6045.4046.200.00-8140.00%