Canada markets closed

Phillips 66 (PSX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
163.34+4.38 (+2.76%)
At close: 04:00PM EDT
163.00 -0.34 (-0.21%)
After hours: 07:36PM EDT
In The Money
Show:ListStraddle
Strike:115.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX240419C001150002024-03-18 10:04AM EDT2024-04-1943.4046.6049.800.00-1243106.08%
PSX240517C001150002024-03-22 11:59AM EDT2024-05-1745.6347.5050.500.00-235558.59%
PSX240621C001150002024-03-18 11:29AM EDT2024-06-2143.6347.8051.200.00-112850.95%
PSX240719C001150002024-01-30 2:43PM EDT2024-07-1928.8428.6030.200.00--40.00%
PSX240816C001150002024-02-08 12:16PM EDT2024-08-1634.3036.3038.500.00-1150.00%
PSX240920C001150002024-03-13 3:47PM EDT2024-09-2043.1649.1052.100.00-410749.59%
PSX241220C001150002024-03-28 3:29PM EDT2024-12-2051.5050.4053.00+7.20+16.25%41843.41%
PSX250117C001150002024-03-28 3:29PM EDT2025-01-1751.9050.5052.80+2.35+4.74%424940.65%
PSX250620C001150002024-03-25 9:51AM EDT2025-06-2051.5551.5054.800.00-353537.96%
PSX260116C001150002024-03-20 2:50PM EDT2026-01-1652.1055.0057.300.00-16036.04%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX240419P001150002024-03-05 11:43AM EDT2024-04-190.130.000.050.00-113454.69%
PSX240517P001150002024-03-25 12:24PM EDT2024-05-170.140.050.750.00-813553.17%
PSX240621P001150002024-03-22 11:34AM EDT2024-06-210.220.050.200.00-114236.23%
PSX240719P001150002024-03-04 12:56PM EDT2024-07-191.080.150.300.00-102933.59%
PSX240816P001150002024-03-26 9:30AM EDT2024-08-160.700.300.500.00-22833.01%
PSX240920P001150002024-03-18 11:51AM EDT2024-09-201.040.600.750.00-14132.09%
PSX241115P001150002024-03-18 12:45PM EDT2024-11-151.801.051.200.00-1231.12%
PSX241220P001150002024-03-12 1:24PM EDT2024-12-202.821.451.650.00-35331.45%
PSX250117P001150002024-03-12 12:17PM EDT2025-01-173.201.701.900.00-333231.08%
PSX250620P001150002024-03-28 12:25PM EDT2025-06-203.663.203.60-0.44-10.73%24130.62%
PSX260116P001150002024-03-28 2:10PM EDT2026-01-165.495.105.60-0.35-5.99%336229.64%