Canada markets open in 7 hours 31 minutes

Phillips 66 (PSX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
160.82-1.67 (-1.03%)
At close: 04:00PM EDT
160.34 -0.48 (-0.30%)
After hours: 07:55PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX240419C000900002024-02-15 3:31PM EDT90.0056.4067.5071.800.00-10344.92%
PSX240419C001050002024-03-11 11:06AM EDT105.0042.5759.5062.100.00-11420.41%
PSX240419C001100002024-02-05 2:20PM EDT110.0036.4636.2039.200.00--10.00%
PSX240419C001150002024-03-18 10:04AM EDT115.0043.400.000.000.00-100.00%
PSX240419C001200002024-02-26 1:30PM EDT120.0030.1537.7040.100.00-190.00%
PSX240419C001250002024-04-12 9:35AM EDT125.0041.720.000.000.00-100.00%
PSX240419C001300002024-04-05 11:13AM EDT130.0042.030.000.000.00-100.00%
PSX240419C001350002024-04-15 2:26PM EDT135.0025.760.000.000.00-600.00%
PSX240419C001400002024-04-15 3:55PM EDT140.0020.750.000.000.00-600.00%
PSX240419C001420002024-04-12 2:12PM EDT142.0022.080.000.000.00-100.00%
PSX240419C001440002024-03-28 3:38PM EDT144.0019.500.000.000.00-100.00%
PSX240419C001450002024-04-15 3:36PM EDT145.0015.770.000.000.00-200.00%
PSX240419C001470002024-04-02 10:07AM EDT147.0021.050.000.000.00-100.00%
PSX240419C001490002024-04-09 10:20AM EDT149.0018.630.000.000.00-300.00%
PSX240419C001500002024-04-15 2:09PM EDT150.0010.770.000.000.00-14600.00%
PSX240419C001525002024-04-10 11:32AM EDT152.5013.010.000.000.00-200.00%
PSX240419C001550002024-04-15 11:08AM EDT155.007.100.000.000.00-100.00%
PSX240419C001575002024-04-15 1:20PM EDT157.504.330.000.000.00-14700.00%
PSX240419C001600002024-04-15 3:29PM EDT160.002.490.000.000.00-5800.00%
PSX240419C001625002024-04-15 3:17PM EDT162.501.330.000.000.00-4203.13%
PSX240419C001650002024-04-15 2:56PM EDT165.000.700.000.000.00-34706.25%
PSX240419C001675002024-04-15 3:28PM EDT167.500.350.000.000.00-88012.50%
PSX240419C001700002024-04-15 3:50PM EDT170.000.200.000.000.00-50012.50%
PSX240419C001725002024-04-15 1:26PM EDT172.500.100.000.000.00-3012.50%
PSX240419C001750002024-04-15 2:27PM EDT175.000.050.000.000.00-3025.00%
PSX240419C001775002024-04-15 11:00AM EDT177.500.050.000.000.00-22025.00%
PSX240419C001800002024-04-15 1:33PM EDT180.000.040.000.000.00-15025.00%
PSX240419C001825002024-04-08 9:47AM EDT182.500.450.000.000.00-1025.00%
PSX240419C001850002024-04-12 3:53PM EDT185.000.080.000.000.00-1025.00%
PSX240419C001875002024-04-05 11:02AM EDT187.500.300.000.000.00-2025.00%
PSX240419C001900002024-04-12 3:13PM EDT190.000.090.000.000.00-1025.00%
PSX240419C001925002024-04-05 10:31AM EDT192.500.150.000.000.00-2050.00%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX240419P000700002024-01-24 11:19AM EDT70.000.050.000.100.00--2306.25%
PSX240419P000800002024-01-22 4:40PM EDT80.000.050.000.250.00--2289.84%
PSX240419P000900002024-02-14 3:29PM EDT90.000.050.000.750.00-2020288.28%
PSX240419P001050002024-02-29 10:35AM EDT105.000.040.000.750.00-1247220.12%
PSX240419P001100002024-03-15 11:07AM EDT110.000.100.000.100.00-17148.44%
PSX240419P001150002024-03-05 11:43AM EDT115.000.130.000.750.00-1134179.30%
PSX240419P001200002024-03-14 3:36PM EDT120.000.090.000.100.00-2140117.97%
PSX240419P001250002024-04-05 9:30AM EDT125.000.050.000.000.00-3050.00%
PSX240419P001300002024-04-15 11:02AM EDT130.000.050.000.000.00-2050.00%
PSX240419P001350002024-04-12 1:21PM EDT135.000.030.000.000.00-2050.00%
PSX240419P001400002024-04-15 3:58PM EDT140.000.050.000.000.00-4025.00%
PSX240419P001440002024-04-11 12:36PM EDT144.000.030.000.000.00-2025.00%
PSX240419P001450002024-04-12 11:41AM EDT145.000.100.000.000.00-1025.00%
PSX240419P001460002024-04-05 3:23PM EDT146.000.050.000.000.00-3025.00%
PSX240419P001470002024-04-03 2:24PM EDT147.000.070.000.000.00-5025.00%
PSX240419P001480002024-04-12 3:51PM EDT148.000.050.000.000.00-1025.00%
PSX240419P001490002024-04-15 2:37PM EDT149.000.070.000.000.00-1012.50%
PSX240419P001500002024-04-15 10:40AM EDT150.000.060.000.000.00-5012.50%
PSX240419P001525002024-04-15 2:38PM EDT152.500.200.000.000.00-4012.50%
PSX240419P001550002024-04-15 2:43PM EDT155.000.470.000.000.00-2506.25%
PSX240419P001575002024-04-15 3:44PM EDT157.501.000.000.000.00-2706.25%
PSX240419P001600002024-04-15 3:56PM EDT160.001.750.000.000.00-8301.56%
PSX240419P001625002024-04-15 2:41PM EDT162.503.300.000.000.00-1700.00%
PSX240419P001650002024-04-15 3:49PM EDT165.005.400.000.000.00-6200.00%
PSX240419P001675002024-04-15 3:31PM EDT167.507.200.000.000.00-3000.00%
PSX240419P001700002024-04-15 3:53PM EDT170.009.520.000.000.00-1000.00%
PSX240419P001725002024-04-12 11:46AM EDT172.508.580.000.000.00-700.00%
PSX240419P001750002024-04-08 10:37AM EDT175.006.700.000.000.00-4000.00%