Canada markets open in 6 hours 27 minutes

Phillips 66 (PSX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
93.36+0.75 (+0.81%)
At close: 04:00PM EDT
93.31 -0.05 (-0.05%)
After hours: 07:32PM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX221007C000650002022-09-23 11:16AM EDT65.0011.850.000.000.00-6700.00%
PSX221007C000700002022-09-23 11:47AM EDT70.007.080.000.000.00-100.00%
PSX221007C000720002022-09-27 2:43PM EDT72.005.400.000.000.00--00.00%
PSX221007C000750002022-09-30 3:06PM EDT75.006.450.000.000.00-1100.00%
PSX221007C000760002022-09-30 2:24PM EDT76.005.450.000.000.00-1000.00%
PSX221007C000770002022-10-06 2:19PM EDT77.0016.130.000.000.00-300.00%
PSX221007C000780002022-09-29 10:03AM EDT78.003.800.000.000.00--00.00%
PSX221007C000790002022-10-04 10:41AM EDT79.008.000.000.000.00-2000.00%
PSX221007C000800002022-10-05 10:28AM EDT80.0011.250.000.000.00-100.00%
PSX221007C000810002022-10-06 3:38PM EDT81.0012.290.000.000.00-200.00%
PSX221007C000820002022-10-06 10:39AM EDT82.0010.200.000.000.00-100.00%
PSX221007C000830002022-10-06 1:05PM EDT83.009.890.000.000.00-300.00%
PSX221007C000840002022-10-05 1:42PM EDT84.009.640.000.000.00-500.00%
PSX221007C000850002022-10-06 11:35AM EDT85.007.350.000.000.00-500.00%
PSX221007C000860002022-10-06 3:12PM EDT86.007.150.000.000.00-200.00%
PSX221007C000870002022-10-06 1:08PM EDT87.005.930.000.000.00-200.00%
PSX221007C000880002022-10-06 3:12PM EDT88.005.150.000.000.00-400.00%
PSX221007C000890002022-10-06 12:42PM EDT89.003.890.000.000.00-300.00%
PSX221007C000900002022-10-06 10:00AM EDT90.003.300.000.000.00-200.00%
PSX221007C000910002022-10-06 3:41PM EDT91.002.500.000.000.00-5100.00%
PSX221007C000920002022-10-06 12:23PM EDT92.001.300.000.000.00-1000.00%
PSX221007C000930002022-10-06 3:59PM EDT93.001.300.000.000.00-4400.00%
PSX221007C000940002022-10-06 3:59PM EDT94.000.750.000.000.00-10403.13%
PSX221007C000950002022-10-06 3:51PM EDT95.000.390.000.000.00-30012.50%
PSX221007C000960002022-10-06 3:51PM EDT96.000.180.000.000.00-6012.50%
PSX221007C000970002022-10-05 3:45PM EDT97.000.250.000.000.00-10025.00%
PSX221007C000980002022-10-06 9:30AM EDT98.000.050.000.000.00-42025.00%
PSX221007C000990002022-10-06 9:31AM EDT99.000.050.000.000.00-1025.00%
PSX221007C001000002022-10-04 9:45AM EDT100.000.100.000.000.00-6025.00%
PSX221007C001010002022-09-20 9:41AM EDT101.000.050.000.000.00-1050.00%
PSX221007C001040002022-08-31 1:58PM EDT104.000.900.000.050.00--794.53%
PSX221007C001050002022-09-27 10:49AM EDT105.000.050.000.000.00-1050.00%
PSX221007C001250002022-10-03 9:30AM EDT125.000.010.000.000.00-19050.00%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX221007P000500002022-10-04 3:35PM EDT50.000.010.000.000.00-90050.00%
PSX221007P000600002022-09-16 3:56PM EDT60.000.150.000.000.00--050.00%
PSX221007P000650002022-10-04 2:51PM EDT65.000.050.000.000.00-1050.00%
PSX221007P000660002022-09-27 3:47PM EDT66.000.350.000.000.00--050.00%
PSX221007P000670002022-09-29 9:30AM EDT67.000.120.000.000.00--050.00%
PSX221007P000680002022-09-29 1:49PM EDT68.000.100.000.000.00--050.00%
PSX221007P000690002022-09-30 2:26PM EDT69.000.060.000.000.00-1050.00%
PSX221007P000700002022-10-05 12:12PM EDT70.000.020.000.000.00-1050.00%
PSX221007P000710002022-09-30 12:09PM EDT71.000.150.000.000.00-15050.00%
PSX221007P000720002022-09-30 3:33PM EDT72.000.160.000.000.00-2050.00%
PSX221007P000730002022-09-30 1:03PM EDT73.000.210.000.000.00-1050.00%
PSX221007P000740002022-10-05 9:51AM EDT74.000.050.000.000.00-4050.00%
PSX221007P000750002022-10-05 1:38PM EDT75.000.010.000.000.00-11050.00%
PSX221007P000760002022-10-05 9:52AM EDT76.000.050.000.000.00-1050.00%
PSX221007P000770002022-10-06 12:12PM EDT77.000.040.000.000.00-5050.00%
PSX221007P000780002022-10-05 11:08AM EDT78.000.050.000.000.00-1050.00%
PSX221007P000790002022-10-04 3:05PM EDT79.000.070.000.000.00-5050.00%
PSX221007P000800002022-10-05 9:46AM EDT80.000.100.000.000.00-1050.00%
PSX221007P000810002022-10-04 2:06PM EDT81.000.160.000.000.00-3050.00%
PSX221007P000820002022-10-05 10:08AM EDT82.000.050.000.000.00-10050.00%
PSX221007P000830002022-10-05 1:43PM EDT83.000.050.000.000.00-5050.00%
PSX221007P000840002022-10-05 11:56AM EDT84.000.040.000.000.00-1050.00%
PSX221007P000850002022-10-05 12:26PM EDT85.000.050.000.000.00-122050.00%
PSX221007P000860002022-10-05 1:44PM EDT86.000.050.000.000.00-1050.00%
PSX221007P000870002022-10-06 12:41PM EDT87.000.080.000.000.00-4025.00%
PSX221007P000880002022-10-06 3:39PM EDT88.000.090.000.000.00-17025.00%
PSX221007P000890002022-10-06 3:54PM EDT89.000.100.000.000.00-10025.00%
PSX221007P000900002022-10-06 3:58PM EDT90.000.150.000.000.00-31025.00%
PSX221007P000910002022-10-06 3:39PM EDT91.000.290.000.000.00-35012.50%
PSX221007P000920002022-10-06 3:46PM EDT92.000.560.000.000.00-3406.25%
PSX221007P000930002022-10-06 3:57PM EDT93.000.800.000.000.00-203.13%
PSX221007P000940002022-10-06 3:37PM EDT94.001.410.000.000.00-700.00%
PSX221007P000950002022-09-30 11:15AM EDT95.0013.970.000.000.00-300.00%
PSX221007P000960002022-10-06 10:47AM EDT96.003.500.000.000.00-500.00%
PSX221007P000970002022-10-06 1:44PM EDT97.004.000.000.000.00-1300.00%
PSX221007P000980002022-10-06 10:39AM EDT98.005.700.000.000.00-600.00%
PSX221007P000990002022-09-21 2:33PM EDT99.0016.200.000.000.00--00.00%
PSX221007P001000002022-09-21 2:33PM EDT100.0017.200.000.000.00-100.00%