Canada markets closed

Phillips 66 (PSX)

NYSE - Nasdaq Real Time 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
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX240119C000325002022-11-15 2:42PM EST32.5077.8764.9066.40+33.07+73.82%500.00%
PSX240119C000350002022-11-15 2:42PM EST35.0075.3562.6063.90+21.55+40.06%550.00%
PSX240119C000375002021-11-15 3:54PM EST37.5041.3830.7035.300.00-1200.00%
PSX240119C000400002022-08-18 8:30AM EST40.0048.7041.0041.800.00-120.00%
PSX240119C000425002022-08-22 8:49AM EST42.5044.820.000.000.00-180.00%
PSX240119C000450002022-09-22 9:10AM EST45.0037.1655.5056.500.00-1100.00%
PSX240119C000475002022-08-22 8:48AM EST47.5040.290.000.000.00-1100.00%
PSX240119C000500002023-01-27 3:46PM EST50.0059.6058.3059.50+4.87+8.90%5648.54%
PSX240119C000550002022-12-30 10:11AM EST55.0049.8553.5054.700.00-15045.53%
PSX240119C000575002022-07-20 12:07PM EST57.5031.7033.1033.900.00-5180.00%
PSX240119C000600002022-11-30 11:26AM EST60.0050.3045.1046.000.00-5750.00%
PSX240119C000625002022-05-04 1:47PM EST62.5034.0043.1044.200.00-1120.00%
PSX240119C000650002022-11-04 2:20PM EST65.0041.1743.5044.700.00-14135.89%
PSX240119C000675002023-01-25 10:01AM EST67.5040.0842.0043.00+0.38+0.96%1539.48%
PSX240119C000700002023-01-27 2:25PM EST70.0040.8039.8040.80+3.70+9.97%67538.86%
PSX240119C000725002023-01-23 1:13PM EST72.5038.3037.7038.60-2.22-5.48%11838.06%
PSX240119C000750002022-12-14 3:38PM EST75.0031.4031.2032.100.00-61520.00%
PSX240119C000775002023-01-26 3:14PM EST77.5036.4033.5034.500.00-54437.38%
PSX240119C000800002023-01-26 10:53AM EST80.0032.6031.6032.400.00-217036.54%
PSX240119C000825002022-12-14 3:00PM EST82.5026.9025.9026.400.00-29914.89%
PSX240119C000850002023-01-27 10:25AM EST85.0030.0027.8028.60+0.04+0.13%217535.87%
PSX240119C000875002023-01-24 12:06PM EST87.5024.2026.0026.700.00-2125435.25%
PSX240119C000900002023-01-25 12:05PM EST90.0023.5724.3025.100.00-3269035.40%
PSX240119C000925002023-01-06 2:07PM EST92.5021.6622.6023.300.00-3013934.74%
PSX240119C000950002023-01-23 1:02PM EST95.0021.6320.9021.700.00-224934.49%
PSX240119C000975002023-01-18 2:49PM EST97.5016.7219.5020.000.00-612433.79%
PSX240119C001000002023-01-25 10:13AM EST100.0016.9018.0018.500.00-147633.46%
PSX240119C001050002023-01-27 10:58AM EST105.0016.3015.3015.80-0.85-4.96%1032733.05%
PSX240119C001100002023-01-27 3:59PM EST110.0013.0012.9013.30-1.65-11.26%272,14332.45%
PSX240119C001150002023-01-27 11:10AM EST115.0011.3310.7011.20-0.97-7.89%1236732.16%
PSX240119C001200002023-01-27 1:05PM EST120.009.408.809.30-0.50-5.05%967431.73%
PSX240119C001250002023-01-27 10:44AM EST125.008.007.307.700.00-41,93331.43%
PSX240119C001300002023-01-27 11:07AM EST130.006.405.806.30+0.20+3.23%738931.08%
PSX240119C001350002023-01-27 10:37AM EST135.005.504.705.20+0.10+1.85%529830.98%
PSX240119C001400002023-01-27 11:29AM EST140.004.183.704.10+0.28+7.18%66730.38%
PSX240119C001450002023-01-27 11:31AM EST145.003.502.903.50-0.06-1.69%64430.81%
PSX240119C001500002023-01-27 11:31AM EST150.002.852.302.80+0.30+11.76%614530.53%
PSX240119C001550002023-01-26 12:37PM EST155.002.351.902.350.00-14330.76%
PSX240119C001600002023-01-26 10:35AM EST160.001.801.501.850.00-816130.44%
PSX240119C001650002023-01-10 3:50PM EST165.001.401.151.550.00-11230.65%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX240119P000325002022-12-16 12:39PM EST32.500.300.100.450.00-52960.50%
PSX240119P000350002023-01-27 9:30AM EST35.000.220.000.40-0.29-56.86%12154.30%
PSX240119P000375002022-12-30 2:10PM EST37.500.400.100.450.00-13253.71%
PSX240119P000400002023-01-27 12:32PM EST40.000.400.050.40-0.05-11.11%54153.91%
PSX240119P000425002022-11-28 10:03AM EST42.500.850.500.950.00-32056.89%
PSX240119P000450002023-01-13 9:40AM EST45.000.600.150.650.00-1752.59%
PSX240119P000475002022-11-21 3:22PM EST47.501.050.651.250.00-50051753.76%
PSX240119P000500002023-01-04 10:03AM EST50.001.150.250.800.00-31248.98%
PSX240119P000550002022-12-23 3:58PM EST55.001.570.751.400.00-239849.73%
PSX240119P000575002022-12-29 2:32PM EST57.501.650.551.150.00-112444.78%
PSX240119P000600002023-01-06 1:14PM EST60.001.810.651.300.00-146043.53%
PSX240119P000625002023-01-09 11:40AM EST62.502.051.051.400.00-22541.82%
PSX240119P000650002023-01-24 10:10AM EST65.001.651.301.550.00-105440.48%
PSX240119P000675002023-01-27 9:30AM EST67.501.661.501.85-1.84-52.57%13640.02%
PSX240119P000700002023-01-25 11:29AM EST70.002.151.752.100.00-18639.06%
PSX240119P000725002023-01-24 2:15PM EST72.502.622.002.500.00-62938.77%
PSX240119P000750002023-01-27 3:29PM EST75.002.502.352.60-0.45-15.25%117036.83%
PSX240119P000775002023-01-27 10:06AM EST77.502.732.703.20-0.87-24.17%164037.12%
PSX240119P000800002023-01-25 11:29AM EST80.003.703.103.600.00-133436.29%
PSX240119P000825002023-01-27 10:12AM EST82.503.503.604.10-0.40-10.26%548535.72%
PSX240119P000850002023-01-27 10:33AM EST85.004.024.104.70+0.02+0.50%252435.32%
PSX240119P000875002023-01-27 10:17AM EST87.504.604.705.40-1.30-22.03%1635535.06%
PSX240119P000900002023-01-24 11:48AM EST90.006.705.406.000.00-126534.30%
PSX240119P000925002023-01-27 1:24PM EST92.506.106.106.80-1.40-18.67%626933.99%
PSX240119P000950002023-01-26 3:02PM EST95.006.527.007.500.00-418533.22%
PSX240119P000975002023-01-26 3:02PM EST97.507.297.808.400.00-46932.84%
PSX240119P001000002023-01-27 1:23PM EST100.008.648.809.20+0.34+4.10%828132.03%
PSX240119P001050002023-01-27 10:20AM EST105.0010.0010.9011.40-0.16-1.57%351431.45%
PSX240119P001100002023-01-27 9:57AM EST110.0012.7013.3013.90+0.30+2.42%113830.90%
PSX240119P001150002023-01-25 2:52PM EST115.0016.5016.0016.500.00-5412729.92%
PSX240119P001200002023-01-25 2:42PM EST120.0019.4018.9019.60-3.50-15.28%9615229.46%
PSX240119P001250002022-11-11 3:52PM EST125.0025.0031.5032.600.00-41450.59%
PSX240119P001300002022-09-27 9:32AM EST130.0054.2532.1033.500.00-81245.58%
PSX240119P001350002022-05-15 11:07PM EST135.0050.0036.4037.800.00--346.94%
PSX240119P001500002022-11-21 12:07AM EST150.0046.4052.6053.600.00---55.56%
PSX240119P001550002023-01-09 11:12AM EST155.0051.6046.8048.000.00-52528.26%
PSX240119P001600002022-11-25 10:27AM EST160.0050.6456.7057.900.00-503446.45%