Canada markets closed

Phillips 66 (PSX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
97.08+2.48 (+2.62%)
At close: 04:00PM EDT
97.30 +0.22 (+0.23%)
After hours: 06:58PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX240119C000375002021-11-15 4:54PM EDT37.5041.3830.7035.300.00-1200.00%
PSX240119C000400002022-05-05 3:20PM EDT40.0053.0055.4058.900.00-1652.25%
PSX240119C000425002021-11-26 10:46AM EDT42.5026.1028.1031.900.00-100.00%
PSX240119C000450002022-02-17 3:33PM EDT45.0043.6031.5036.500.00-2500.00%
PSX240119C000475002021-12-31 3:39PM EDT47.5025.9034.5038.800.00-110.00%
PSX240119C000500002022-05-16 10:28AM EDT50.0046.9045.0048.50+8.74+22.90%3016838.18%
PSX240119C000550002022-05-12 9:36AM EDT55.0036.8241.1043.600.00-13134.20%
PSX240119C000575002022-03-15 10:08AM EDT57.5021.8025.6029.300.00-1230.00%
PSX240119C000600002022-05-03 12:05PM EDT60.0032.0037.5038.800.00-102931.01%
PSX240119C000625002022-05-04 2:47PM EDT62.5034.0035.5037.200.00-11233.09%
PSX240119C000650002022-04-11 10:53AM EDT65.0023.2028.3030.800.00-40780.00%
PSX240119C000675002021-12-21 12:08PM EDT67.5013.6019.2022.400.00-120.00%
PSX240119C000700002022-05-10 10:00AM EDT70.0025.8029.7031.200.00-58731.88%
PSX240119C000725002022-03-23 3:50PM EDT72.5016.1017.9019.000.00-140.00%
PSX240119C000750002022-05-16 3:43PM EDT75.0027.2426.7027.60+4.04+17.41%17531.48%
PSX240119C000775002022-05-16 3:43PM EDT77.5025.6224.9026.30+11.72+84.32%11832.34%
PSX240119C000800002022-05-09 11:32AM EDT80.0021.5023.6024.500.00-18231.68%
PSX240119C000825002022-05-02 3:35PM EDT82.5017.6021.9023.200.00-11432.09%
PSX240119C000850002022-05-04 3:46PM EDT85.0020.7020.8021.700.00-25631.85%
PSX240119C000875002022-04-26 3:50PM EDT87.5010.8919.6020.500.00-114232.14%
PSX240119C000900002022-05-16 2:18PM EDT90.0018.9518.3019.20+2.35+14.16%312532.05%
PSX240119C000925002022-05-16 9:30AM EDT92.5016.5016.4018.80+0.80+5.10%13233.71%
PSX240119C000950002022-05-16 9:44AM EDT95.0015.6916.0017.00+2.89+22.58%122032.29%
PSX240119C000975002022-05-16 12:28PM EDT97.5015.1114.9016.00+1.01+7.16%3532.42%
PSX240119C001000002022-05-16 1:02PM EDT100.0014.8014.1015.00+2.05+16.08%1013832.43%
PSX240119C001050002022-05-09 3:45PM EDT105.009.7412.1013.100.00-32632.30%
PSX240119C001100002022-05-13 3:06PM EDT110.0010.0010.6011.600.00-19632.56%
PSX240119C001150002022-05-09 12:59PM EDT115.007.638.3010.200.00-42032.64%
PSX240119C001200002022-05-10 3:45PM EDT120.006.008.008.700.00-15832.16%
PSX240119C001250002022-05-16 2:24PM EDT125.007.586.907.70+2.31+43.83%1521032.40%
PSX240119C001300002022-05-16 2:24PM EDT130.006.385.906.70+0.92+16.85%152732.35%
PSX240119C001350002022-05-13 11:51AM EDT135.004.905.105.800.00-1010832.24%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX240119P000325002022-03-14 9:30AM EDT32.501.100.000.000.00-111212.50%
PSX240119P000350002022-01-11 2:55PM EDT35.000.800.001.350.00-104054.88%
PSX240119P000375002021-12-01 4:24PM EDT37.503.001.202.400.00-404155.46%
PSX240119P000400002022-05-09 2:34PM EDT40.001.400.004.700.00-13256.16%
PSX240119P000425002022-01-07 3:45PM EDT42.502.400.952.650.00-2354.80%
PSX240119P000450002021-11-10 7:58AM EDT45.005.003.805.500.00--162.39%
PSX240119P000475002022-04-05 1:10PM EDT47.502.301.802.800.00-101549.41%
PSX240119P000500002022-05-09 11:00AM EDT50.002.551.852.500.00-2744.90%
PSX240119P000550002022-05-16 1:37PM EDT55.002.762.602.95-1.74-38.67%135741.86%
PSX240119P000575002021-12-03 3:21PM EDT57.509.906.9010.000.00-3011960.41%
PSX240119P000600002022-05-02 2:10PM EDT60.005.023.503.900.00-1042840.80%
PSX240119P000625002022-05-04 2:24PM EDT62.504.604.004.600.00-9640.87%
PSX240119P000650002022-03-11 1:42PM EDT65.008.806.407.200.00-1546.90%
PSX240119P000675002022-05-13 3:34PM EDT67.506.005.305.800.00-152839.75%
PSX240119P000700002022-05-04 2:27PM EDT70.006.606.007.200.00-11741.37%
PSX240119P000725002022-05-12 12:21PM EDT72.509.5010.4014.500.00-1053.03%
PSX240119P000750002022-05-13 3:20PM EDT75.008.407.408.400.00-153039.37%
PSX240119P000775002022-05-13 3:52PM EDT77.509.308.509.200.00-485238.78%
PSX240119P000800002022-05-02 1:49PM EDT80.0012.509.4010.100.00-111538.32%
PSX240119P000825002022-03-29 1:31PM EDT82.5015.2013.2015.600.00-51848.54%
PSX240119P000850002022-05-05 10:31AM EDT85.0012.0011.4012.400.00-1138.23%
PSX240119P000875002022-05-16 12:07AM EDT87.5016.6512.6013.900.00--138.76%
PSX240119P000900002022-03-14 9:43AM EDT90.0023.5017.6022.400.00-15554.43%
PSX240119P000950002022-01-18 1:03AM EDT95.0025.1821.1022.200.00--047.50%
PSX240119P001000002022-04-20 10:21AM EDT100.0022.5018.9020.000.00-10011236.66%
PSX240119P001050002021-12-21 12:53PM EDT105.0040.9031.4034.300.00-5856.20%
PSX240119P001250002022-05-16 12:07AM EDT125.0041.0035.4037.200.00--135.79%
PSX240119P001300002022-05-16 12:07AM EDT130.0045.3039.1041.000.00--135.43%
PSX240119P001350002022-05-16 12:07AM EDT135.0050.0043.0045.200.00--335.68%