Canada markets closed

Phillips 66 (PSX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
154.71+1.40 (+0.91%)
At close: 04:00PM EDT
155.57 +0.86 (+0.56%)
After hours: 07:37PM EDT
In The Money
Show:ListStraddle
CallsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX240426C001000002024-03-15 10:07AM EDT100.0058.8061.7064.000.00--1397.22%
PSX240426C001350002024-03-28 10:35AM EDT135.0026.4319.1021.500.00-1172.71%
PSX240426C001360002024-04-19 3:57PM EDT136.0019.0417.5021.00-15.96-45.60%1468.12%
PSX240426C001370002024-04-05 9:56AM EDT137.0034.7017.1018.700.00-3351.56%
PSX240426C001380002024-04-05 10:15AM EDT138.0033.0016.5017.700.00-3257.32%
PSX240426C001400002024-04-08 3:43PM EDT140.0030.1913.5015.500.00-1962.65%
PSX240426C001410002024-04-05 10:11AM EDT141.0031.1913.7014.600.00-2250.39%
PSX240426C001420002024-04-18 12:12PM EDT142.0012.6912.8013.700.00-11350.20%
PSX240426C001440002024-03-28 1:03PM EDT144.0019.0310.9012.000.00-3059.28%
PSX240426C001450002024-04-19 1:26PM EDT145.0011.259.1010.60-4.65-29.25%1448.39%
PSX240426C001470002024-04-09 2:37PM EDT147.0018.397.608.700.00-2343.31%
PSX240426C001480002024-04-18 10:22AM EDT148.008.326.307.800.00-2241.36%
PSX240426C001490002024-04-19 10:12AM EDT149.008.456.607.10-3.12-26.97%6642.14%
PSX240426C001500002024-04-18 3:04PM EDT150.006.205.906.20+1.00+19.23%103139.55%
PSX240426C001525002024-04-19 10:36AM EDT152.505.704.304.50+1.90+50.00%13538.62%
PSX240426C001550002024-04-19 3:13PM EDT155.003.282.903.10+0.78+31.20%83937.92%
PSX240426C001575002024-04-19 3:40PM EDT157.502.111.801.95+0.49+30.25%867936.52%
PSX240426C001600002024-04-19 3:55PM EDT160.001.181.101.20+0.21+21.65%6911236.43%
PSX240426C001625002024-04-19 3:37PM EDT162.500.720.600.75+0.11+18.03%4322037.33%
PSX240426C001650002024-04-19 3:38PM EDT165.000.430.300.45+0.10+30.30%5411438.04%
PSX240426C001675002024-04-19 3:33PM EDT167.500.250.150.25-0.41-62.12%97838.23%
PSX240426C001700002024-04-19 2:52PM EDT170.000.130.100.35-0.01-7.14%1432347.07%
PSX240426C001725002024-04-19 11:18AM EDT172.500.110.050.10+0.01+10.00%1008041.11%
PSX240426C001750002024-04-17 12:08PM EDT175.000.170.050.150.00-32648.83%
PSX240426C001775002024-04-19 11:30AM EDT177.500.050.000.100.00-61449.81%
PSX240426C001800002024-04-18 2:31PM EDT180.000.060.000.050.00-410548.83%
PSX240426C001825002024-04-15 1:46PM EDT182.500.140.000.750.00-11273.44%
PSX240426C001850002024-04-18 9:30AM EDT185.000.050.000.750.00-1878.13%
PSX240426C001875002024-04-11 1:48PM EDT187.500.150.000.050.00-1755.08%
PSX240426C001900002024-04-11 10:49AM EDT190.000.050.000.500.00-1780.86%
PutsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX240426P001350002024-03-15 9:31AM EDT135.000.550.000.750.00--8365.23%
PSX240426P001360002024-04-18 2:00PM EDT136.000.070.000.100.00-1448.24%
PSX240426P001370002024-04-03 10:40AM EDT137.000.150.000.700.00-101058.69%
PSX240426P001380002024-03-28 9:31AM EDT138.000.150.000.100.00-113243.65%
PSX240426P001400002024-04-19 3:55PM EDT140.000.100.000.20-0.05-33.33%185544.48%
PSX240426P001410002024-03-28 1:27PM EDT141.000.240.050.150.00-9939.55%
PSX240426P001420002024-04-18 2:03PM EDT142.000.100.100.20-0.20-66.67%1639.36%
PSX240426P001430002024-04-19 3:40PM EDT143.000.170.150.20-0.15-46.87%12336.82%
PSX240426P001450002024-04-19 12:04PM EDT145.000.350.250.35-0.24-40.68%213636.28%
PSX240426P001460002024-04-18 2:00PM EDT146.000.400.350.50-0.42-51.22%21437.06%
PSX240426P001470002024-04-19 11:53AM EDT147.000.550.500.60-0.34-38.20%110036.08%
PSX240426P001480002024-04-18 3:47PM EDT148.001.100.650.750.00-21435.60%
PSX240426P001490002024-04-18 11:23AM EDT149.001.050.851.000.00-41436.23%
PSX240426P001500002024-04-19 3:55PM EDT150.001.061.051.25-0.79-42.70%3818736.16%
PSX240426P001525002024-04-19 3:49PM EDT152.501.841.852.05-0.81-30.57%268035.67%
PSX240426P001550002024-04-19 3:50PM EDT155.002.962.953.20-0.85-22.31%335635.69%
PSX240426P001575002024-04-19 2:43PM EDT157.504.204.404.60-1.10-20.75%58534.79%
PSX240426P001600002024-04-19 2:08PM EDT160.005.706.106.40-1.40-19.72%298335.13%
PSX240426P001625002024-04-18 2:27PM EDT162.509.607.308.900.00-178143.41%
PSX240426P001650002024-04-19 11:11AM EDT165.009.2210.2011.00-2.64-22.26%205943.65%
PSX240426P001675002024-04-18 3:05PM EDT167.5014.3012.1013.100.00-23640.23%
PSX240426P001700002024-04-10 12:59PM EDT170.007.2714.6015.700.00-1948.93%
PSX240426P001725002024-04-17 1:14PM EDT172.5015.7817.1018.300.00-1257.42%