Canada Markets open in 6 hrs

Phillips 66 (PSX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
102.28+4.20 (+4.28%)
At close: 04:00PM EST
102.20 -0.08 (-0.08%)
After hours: 07:56PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX230217C000700002022-07-06 11:07AM EST70.0014.1018.8019.200.00--190.00%
PSX230217C000725002022-07-25 11:14AM EST72.5018.5018.6019.000.00--220.00%
PSX230217C000750002022-07-26 9:05AM EST75.0016.8016.8017.600.00--60.00%
PSX230217C000775002022-08-04 11:31AM EST77.5012.4515.1015.600.00--110.00%
PSX230217C000800002022-08-08 8:49AM EST80.0010.8913.6013.900.00--500.00%
PSX230217C000825002022-08-04 2:29PM EST82.509.5312.1012.400.00--980.00%
PSX230217C000850002022-08-11 1:12PM EST85.0010.8210.7011.10+1.92+21.57%151150.00%
PSX230217C000875002022-08-10 12:50PM EST87.508.509.409.80+0.80+10.39%11820.00%
PSX230217C000900002022-08-11 12:08PM EST90.008.308.308.70+1.50+22.06%2740.00%
PSX230217C000925002022-08-09 10:12AM EST92.506.007.307.600.00-31790.00%
PSX230217C000950002022-08-09 9:01AM EST95.005.306.306.700.00-61,2900.00%
PSX230217C000975002022-08-09 2:28PM EST97.504.505.105.800.00-219142.16%
PSX230217C001000002022-08-11 12:01PM EST100.004.774.705.00+0.97+25.53%1025553.86%
PSX230217C001050002022-08-11 10:10AM EST105.003.203.403.70+0.45+16.36%18870.00%
PSX230217C001100002022-08-11 9:57AM EST110.002.352.352.70+0.35+17.50%16379.30%
PSX230217C001150002022-08-11 9:56AM EST115.001.751.852.10+0.25+16.67%13489.82%
PSX230217C001200002022-08-11 10:30AM EST120.001.251.351.55+0.10+8.70%39296.04%
PSX230217C001250002022-07-26 1:08PM EST125.001.300.951.150.00--6100.78%
PSX230217C001400002022-08-01 8:33AM EST140.000.450.350.450.00--4111.43%
PSX230217C001500002022-07-19 9:56AM EST150.000.350.000.450.00--12117.77%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX230217P000425002022-07-14 9:59AM EST42.501.230.150.650.00--3288.67%
PSX230217P000450002022-08-08 2:36PM EST45.000.700.250.700.00--34280.27%
PSX230217P000475002022-07-05 10:28AM EST47.501.650.700.850.00--5290.82%
PSX230217P000500002022-07-05 10:28AM EST50.002.070.901.000.00--5286.23%
PSX230217P000550002022-08-11 1:13PM EST55.001.201.101.20-0.30-20.00%63,202265.04%
PSX230217P000600002022-08-11 1:13PM EST60.001.671.651.75-0.58-25.78%532259.28%
PSX230217P000650002022-08-08 2:34PM EST65.003.202.352.450.00--118253.32%
PSX230217P000700002022-08-04 9:17AM EST70.004.503.303.500.00--110250.93%
PSX230217P000725002022-08-04 8:38AM EST72.505.404.004.200.00-663252.59%
PSX230217P000750002022-08-10 11:05AM EST75.005.434.704.90+0.33+6.47%723252.39%
PSX230217P000775002022-08-11 12:23PM EST77.505.675.505.70-1.16-16.98%1049252.88%
PSX230217P000800002022-07-28 10:54AM EST80.007.106.406.600.00--13253.96%
PSX230217P000825002022-08-10 1:33PM EST82.508.607.407.60-0.10-1.15%-123255.52%
PSX230217P000850002022-08-09 11:41AM EST85.0010.408.508.800.00-623258.37%
PSX230217P000875002022-08-05 9:37AM EST87.5012.309.3010.100.00--46258.08%
PSX230217P000900002022-08-09 11:09AM EST90.0013.3011.1011.400.00-1029265.14%
PSX230217P000925002022-08-09 10:31AM EST92.5014.7012.5012.900.00-3581269.09%
PSX230217P000950002022-08-08 10:25AM EST95.0016.5913.9014.500.00--59272.66%
PSX230217P000975002022-07-25 9:26AM EST97.5018.2015.3016.100.00--40275.15%
PSX230217P001050002022-07-25 11:01AM EST105.0022.9020.8021.600.00--131292.31%
PSX230217P001250002022-07-06 12:07PM EST125.0048.4040.4041.100.00--11379.64%
PSX230217P001300002022-08-01 8:53AM EST130.0044.9042.0043.500.00--10353.83%
PSX230217P001350002022-07-06 12:00PM EST135.0058.2050.0050.800.00--19410.65%