Canada Markets closed

Phillips 66 (PSX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
70.00-1.38 (-1.93%)
At close: 04:00PM EST
70.00 0.00 (0.00%)
After hours: 07:55PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX220121C000225002021-05-20 2:43PM EST22.5062.7060.8063.600.00-41685.94%
PSX220121C000250002021-05-20 2:27PM EST25.0060.0757.2061.400.00-211599.90%
PSX220121C000275002020-07-09 4:05PM EST27.5049.200.000.000.00-100.00%
PSX220121C000300002021-05-20 2:37PM EST30.0054.9352.2056.400.00-333498.34%
PSX220121C000325002021-05-21 1:28PM EST32.5052.1349.7054.000.00-22460.01%
PSX220121C000350002021-05-20 2:39PM EST35.0049.9947.5051.400.00-360427.39%
PSX220121C000375002020-11-13 3:50PM EST37.5022.2031.9033.100.00-20112.89%
PSX220121C000400002021-06-08 8:31AM EST40.0051.7148.0050.700.00-139458.94%
PSX220121C000425002021-05-20 2:13PM EST42.5043.2040.0044.000.00-335343.70%
PSX220121C000450002021-06-08 8:37AM EST45.0045.0043.4045.200.00-219397.09%
PSX220121C000475002020-11-10 2:31PM EST47.5014.470.000.000.00-800.00%
PSX220121C000500002021-06-16 12:00PM EST50.0041.2038.5040.000.00-776345.43%
PSX220121C000525002021-05-26 9:29AM EST52.5031.0036.0037.600.00-242323.36%
PSX220121C000550002021-06-16 12:22PM EST55.0035.9534.1035.000.00-2235305.27%
PSX220121C000575002021-03-24 1:55PM EST57.5025.4319.7020.100.00-2100137.99%
PSX220121C000600002020-11-10 3:00PM EST60.008.700.000.000.00-1100.00%
PSX220121C000625002020-11-10 10:47AM EST62.507.100.000.000.00-2300.00%
PSX220121C000650002021-06-21 2:32PM EST65.0023.1424.8025.400.00-2421235.35%
PSX220121C000675002021-06-18 8:37AM EST67.5019.0022.6023.100.00-5205220.58%
PSX220121C000700002021-06-22 1:37PM EST70.0020.5520.3020.700.00-3428205.08%
PSX220121C000725002021-06-11 1:54PM EST72.5017.9018.3018.60-0.97-5.14%5189192.87%
PSX220121C000750002021-06-23 9:23AM EST75.0016.8016.3016.800.00-1562182.17%
PSX220121C000775002021-06-18 12:20PM EST77.5012.0514.5015.000.00-21,257172.30%
PSX220121C000800002021-06-21 1:53PM EST80.0011.8812.9013.300.00-102,583163.67%
PSX220121C000825002021-06-22 10:48AM EST82.5010.5011.3011.800.00-7248155.64%
PSX220121C000850002020-11-10 12:35PM EST85.002.300.000.000.00-3012.50%
PSX220121C000875002021-06-23 12:01PM EST87.508.828.409.20+0.34+4.01%1758141.63%
PSX220121C000900002021-06-23 1:30PM EST90.007.657.407.80+0.75+10.87%6850135.51%
PSX220121C000925002021-06-18 12:20PM EST92.505.056.306.700.00-4139129.76%
PSX220121C000950002021-06-21 1:04PM EST95.005.605.405.80+0.21+3.90%3693125.42%
PSX220121C000975002021-06-17 9:12AM EST97.504.954.504.800.00-1312119.78%
PSX220121C001000002021-06-24 10:19AM EST100.004.103.904.10+0.24+6.22%11,946116.80%
PSX220121C001050002021-06-18 9:53AM EST105.002.832.703.100.00-12276111.21%
PSX220121C001100002020-10-27 10:18AM EST110.000.250.000.000.00-10025.00%
PSX220121C001150002021-06-15 11:37AM EST115.001.721.201.500.00-7201100.68%
PSX220121C001200002021-06-21 9:21AM EST120.000.800.751.000.00-2050096.19%
PSX220121C001250002021-06-21 2:06PM EST125.000.700.400.75+0.10+16.67%261693.02%
PSX220121C001300002021-06-07 12:49PM EST130.000.700.300.950.00-1039699.32%
PSX220121C001350002021-06-07 11:30AM EST135.000.500.051.600.00-3590109.67%
PSX220121C001400002021-06-16 9:04AM EST140.000.450.000.750.00-26598.73%
PSX220121C001450002021-06-04 2:14PM EST145.000.300.000.750.00-678102.64%
PSX220121C001500002020-11-05 1:20PM EST150.000.100.000.000.00-1050.00%
PSX220121C001550002021-03-23 2:37PM EST155.000.370.000.850.00-10107112.11%
PSX220121C001600002020-10-19 12:40PM EST160.000.070.000.000.00-1050.00%
PSX220121C001650002021-03-09 3:12PM EST165.000.350.003.600.00-19157.08%
PSX220121C001700002021-06-17 10:00AM EST170.000.150.050.350.00-10239109.18%
PSX220121C001750002021-06-22 12:35PM EST175.000.100.000.500.00-19293115.63%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX220121P000225002021-06-01 2:24PM EST22.500.120.000.200.00-144141.41%
PSX220121P000250002020-09-23 2:21PM EST25.001.501.201.600.00-224214.94%
PSX220121P000275002021-06-10 2:07PM EST27.500.270.001.400.00-546166.21%
PSX220121P000300002020-10-27 9:49AM EST30.002.950.000.000.00-3050.00%
PSX220121P000325002021-06-09 2:47PM EST32.500.130.001.450.00-115140.82%
PSX220121P000350002021-04-12 11:33AM EST35.000.450.000.750.00-544112.01%
PSX220121P000375002021-05-11 1:30PM EST37.500.300.052.050.00-3270129.49%
PSX220121P000400002021-06-09 8:30AM EST40.000.150.100.750.00-17595.41%
PSX220121P000425002021-02-22 11:20AM EST42.501.300.005.000.00-51152141.99%
PSX220121P000450002021-05-26 2:07PM EST45.000.650.050.750.00-150277.15%
PSX220121P000475002021-03-04 1:40PM EST47.501.550.901.200.00-134088.53%
PSX220121P000500002021-05-28 8:30AM EST50.000.650.201.450.00-532174.07%
PSX220121P000525002021-04-23 2:51PM EST52.501.700.750.950.00-137566.31%
PSX220121P000550002021-06-10 8:55AM EST55.000.700.450.950.00-444854.93%
PSX220121P000575002021-06-18 2:55PM EST57.501.050.301.350.00-1034359.03%
PSX220121P000600002021-06-09 9:05AM EST60.001.050.751.550.00-557853.37%
PSX220121P000625002021-06-03 9:26AM EST62.501.600.501.750.00-522447.10%
PSX220121P000650002021-06-22 12:29PM EST65.001.751.501.700.00-562037.26%
PSX220121P000675002021-06-18 8:57AM EST67.502.411.752.100.00-1071531.82%
PSX220121P000700002021-06-24 9:06AM EST70.002.602.202.50-0.24-8.45%2091124.44%
PSX220121P000725002021-06-18 2:16PM EST72.504.002.703.100.00-211114.77%
PSX220121P000750002021-06-18 2:56PM EST75.004.053.403.800.00-64960.00%
PSX220121P000775002020-10-22 8:33AM EST77.5033.250.000.000.00-200.00%
PSX220121P000800002021-06-21 2:51PM EST80.005.705.005.400.00-53060.00%
PSX220121P000825002021-06-16 1:08PM EST82.505.705.906.500.00-21140.00%
PSX220121P000850002021-06-23 11:15AM EST85.007.157.007.300.00-18210.00%
PSX220121P000875002021-06-21 12:11PM EST87.509.808.108.600.00-11660.00%
PSX220121P000900002020-11-05 1:20PM EST90.0044.000.000.000.00-100.00%
PSX220121P000925002021-06-24 9:32AM EST92.5011.2010.9011.60+1.10+10.89%1780.00%
PSX220121P000950002021-06-22 11:41AM EST95.0013.6512.3013.200.00-11170.00%
PSX220121P000975002021-05-10 2:09PM EST97.5017.7012.5013.000.00-3410.00%
PSX220121P001000002021-06-07 9:18AM EST100.0014.8215.9016.500.00-10400.00%
PSX220121P001050002021-02-19 9:43AM EST105.0031.1028.1029.200.00-6380.00%
PSX220121P001100002021-06-08 8:30AM EST110.0022.3023.9024.300.00-5500.00%
PSX220121P001150002020-10-07 8:49AM EST115.0065.9868.7073.500.00-19365.75%
PSX220121P001200002020-08-28 10:55AM EST120.0061.7570.8073.600.00-14333.96%
PSX220121P001250002020-09-14 10:47AM EST125.0069.8075.2079.300.00-42341.50%
PSX220121P001350002020-07-14 12:11PM EST135.0077.5074.7077.200.00--1242.94%
PSX220121P001400002020-07-14 12:11PM EST140.0082.4079.6082.000.00-84247.29%
PSX220121P001500002020-07-14 12:13PM EST150.0092.3089.4091.800.00-42256.12%
PSX220121P001550002020-07-09 4:05PM EST155.00114.500.000.000.00--10.00%
PSX220121P001600002020-07-14 12:13PM EST160.00102.2099.20101.600.00-23263.94%
PSX220121P001700002020-07-14 12:13PM EST170.00112.00109.10111.400.00--0271.44%
PSX220121P001750002020-07-09 4:05PM EST175.0065.700.000.000.00--20.00%