Canada markets close in 2 hours 36 minutes

Phillips 66 (PSX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
79.59+3.37 (+4.42%)
As of 01:23PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX220930C000670002022-09-21 11:22AM EDT67.0015.6012.1012.500.00--110.00%
PSX220930C000730002022-09-27 12:12PM EDT73.003.406.406.600.00-152640.63%
PSX220930C000740002022-09-28 9:44AM EDT74.003.705.505.80+0.97+35.53%1662.89%
PSX220930C000750002022-09-28 12:10PM EDT75.004.304.604.80+1.90+79.17%17754.30%
PSX220930C000760002022-09-28 12:21PM EDT76.003.903.703.90+2.05+110.81%74551.56%
PSX220930C000770002022-09-28 12:17PM EDT77.002.952.803.00+1.55+110.71%129146.58%
PSX220930C000780002022-09-28 9:44AM EDT78.001.202.102.25+0.48+66.67%18145.75%
PSX220930C000790002022-09-28 12:28PM EDT79.001.461.451.55+0.97+197.96%486442.97%
PSX220930C000800002022-09-28 1:00PM EDT80.001.001.001.10+0.73+270.37%10425044.87%
PSX220930C000810002022-09-28 12:23PM EDT81.000.700.550.75+0.55+366.67%664746.09%
PSX220930C000820002022-09-28 12:25PM EDT82.000.370.300.45+0.16+76.19%8414845.12%
PSX220930C000830002022-09-28 12:04PM EDT83.000.150.150.20+0.10+200.00%78541.21%
PSX220930C000840002022-09-28 12:47PM EDT84.000.070.050.15+0.02+40.00%35645.41%
PSX220930C000850002022-09-27 2:06PM EDT85.000.050.000.150.00-313452.54%
PSX220930C000860002022-09-27 3:57PM EDT86.000.050.000.15+0.02+66.67%209751.17%
PSX220930C000870002022-09-23 11:12AM EDT87.000.080.000.150.00-43357.03%
PSX220930C000880002022-09-28 11:07AM EDT88.000.080.000.10+0.03+60.00%27858.59%
PSX220930C000890002022-09-27 3:51PM EDT89.000.050.000.050.00-126857.42%
PSX220930C000900002022-09-27 11:46AM EDT90.000.030.000.000.00-48425.00%
PSX220930C000910002022-09-23 11:40AM EDT91.000.050.000.050.00-110467.19%
PSX220930C000920002022-09-23 2:20PM EDT92.000.040.000.000.00-85050.00%
PSX220930C000930002022-09-20 3:49PM EDT93.000.150.000.050.00-46276.56%
PSX220930C000940002022-09-28 11:42AM EDT94.000.070.000.15-0.05-41.67%33694.92%
PSX220930C000950002022-09-27 3:32PM EDT95.000.050.000.100.00-1123493.75%
PSX220930C000960002022-09-14 10:16AM EDT96.000.550.000.100.00-13998.44%
PSX220930C000970002022-09-22 9:30AM EDT97.000.010.000.100.00-126103.13%
PSX220930C000980002022-09-20 12:11PM EDT98.000.050.000.300.00-135128.13%
PSX220930C000990002022-09-23 2:48PM EDT99.000.190.000.100.00-19111.72%
PSX220930C001000002022-09-26 2:56PM EDT100.000.010.000.100.00-160116.02%
PSX220930C001010002022-09-21 11:49AM EDT101.000.100.002.050.00-12220.90%
PSX220930C001020002022-08-30 11:52AM EDT102.000.750.000.250.00--7142.97%
PSX220930C001030002022-09-06 10:22AM EDT103.000.320.000.300.00-1011152.34%
PSX220930C001050002022-09-19 3:38PM EDT105.000.050.000.000.00-25450.00%
PSX220930C001100002022-09-08 9:30AM EDT110.000.100.000.100.00-56156.25%
PSX220930C001150002022-09-15 10:00AM EDT115.000.050.002.150.00--1301.76%
PSX220930C001250002022-09-09 9:56AM EDT125.000.050.000.100.00-55207.03%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX220930P000500002022-09-26 11:59AM EDT50.000.010.000.000.00-30840950.00%
PSX220930P000550002022-09-15 3:50PM EDT55.000.050.000.000.00--550.00%
PSX220930P000650002022-09-26 11:04AM EDT65.000.090.000.250.00-45125.78%
PSX220930P000660002022-09-26 2:55PM EDT66.000.150.000.150.00-3032107.81%
PSX220930P000670002022-09-27 3:15PM EDT67.000.050.000.15-0.01-16.67%131100.39%
PSX220930P000690002022-09-26 10:35AM EDT69.000.300.000.050.00-102171.88%
PSX220930P000700002022-09-27 9:30AM EDT70.000.460.050.150.00-123582.81%
PSX220930P000710002022-09-27 10:12AM EDT71.000.300.050.200.00-12278.91%
PSX220930P000720002022-09-28 12:10PM EDT72.000.150.000.10-0.37-71.15%212559.38%
PSX220930P000730002022-09-28 10:48AM EDT73.000.150.050.15-0.55-78.57%15360.16%
PSX220930P000740002022-09-27 2:38PM EDT74.000.960.100.200.00-24557.81%
PSX220930P000750002022-09-28 11:15AM EDT75.000.300.150.25-0.80-72.73%618153.52%
PSX220930P000760002022-09-28 11:53AM EDT76.000.370.300.40-1.08-74.48%185853.81%
PSX220930P000770002022-09-28 12:44PM EDT77.000.500.450.55-1.45-74.36%42750.88%
PSX220930P000780002022-09-28 12:48PM EDT78.000.800.700.80-1.32-62.26%57951.22%
PSX220930P000790002022-09-27 10:49AM EDT79.002.751.051.150.00-35449.71%
PSX220930P000800002022-09-28 12:59PM EDT80.001.701.551.65-2.45-59.04%207649.76%
PSX220930P000810002022-09-28 10:34AM EDT81.003.002.152.35-3.00-50.00%38653.13%
PSX220930P000820002022-09-26 11:22AM EDT82.006.552.853.100.00-14950.20%
PSX220930P000830002022-09-27 10:10AM EDT83.006.723.703.900.00-14451.95%
PSX220930P000840002022-09-27 11:53AM EDT84.008.054.504.800.00-13651.86%
PSX220930P000850002022-09-27 2:29PM EDT85.009.205.405.700.00-22051.76%
PSX220930P000860002022-09-19 10:43AM EDT86.005.406.506.700.00-16962.89%
PSX220930P000870002022-09-13 11:57AM EDT87.002.877.507.900.00-41577.83%
PSX220930P000880002022-09-16 1:19PM EDT88.008.758.409.100.00-81288.67%
PSX220930P000890002022-09-27 9:38AM EDT89.0012.709.409.800.00-51082.81%
PSX220930P000900002022-09-16 1:18PM EDT90.0010.7010.4010.700.00-33283.40%
PSX220930P000910002022-09-27 3:43PM EDT91.0014.8211.4011.800.00-11295.12%
PSX220930P000920002022-09-20 9:57AM EDT92.009.4012.5012.900.00-85111.13%
PSX220930P000930002022-09-16 1:19PM EDT93.0013.6013.5013.800.00-88112.31%
PSX220930P000940002022-09-01 12:58PM EDT94.009.4814.4014.800.00--0112.50%
PSX220930P000950002022-08-16 9:51AM EDT95.007.7011.8012.700.00-330.00%
PSX220930P000960002022-09-14 11:01AM EDT96.009.1016.5016.900.00-10134.96%
PSX220930P000970002022-09-15 10:29AM EDT97.0015.2017.4017.800.00-30128.91%
PSX220930P000980002022-08-17 1:16PM EDT98.009.3118.2019.500.00-51160.55%
PSX220930P001000002022-09-06 10:35AM EDT100.0013.7520.4021.100.00--0162.11%