Canada markets close in 6 hours 3 minutes

Phillips 66 (PSX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
103.55+0.47 (+0.46%)
As of 09:57AM EST. Market open.
In The Money
Show:ListStraddle
Strike:105.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX221209C001050002022-12-06 3:52PM EST2022-12-090.680.751.000.00-404943.02%
PSX221216C001050002022-12-06 3:49PM EST2022-12-161.902.052.300.00-952443.12%
PSX221223C001050002022-12-06 1:58PM EST2022-12-232.272.353.000.00-43340.99%
PSX221230C001050002022-12-07 9:31AM EST2022-12-303.142.653.60+0.14+4.67%11140.19%
PSX230106C001050002022-12-06 10:09AM EST2023-01-064.503.304.100.00-8839.53%
PSX230120C001050002022-12-06 3:59PM EST2023-01-204.504.605.000.00-2472,36739.01%
PSX230217C001050002022-12-06 2:03PM EST2023-02-175.906.106.600.00-1748439.30%
PSX230519C001050002022-12-06 3:50PM EST2023-05-199.909.8010.400.00-1152439.95%
PSX230616C001050002022-12-06 11:05AM EST2023-06-1611.3410.7011.300.00-11,70839.94%
PSX240119C001050002022-12-05 3:40PM EST2024-01-1916.0015.8016.400.00-1013139.13%
PSX250117C001050002022-12-06 9:36AM EST2025-01-1722.1721.1022.400.00-24938.68%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX221209P001050002022-12-06 3:59PM EST2022-12-092.651.952.300.00-8124538.77%
PSX221216P001050002022-12-06 2:07PM EST2022-12-164.003.203.500.00-2790339.43%
PSX221223P001050002022-12-06 10:32AM EST2022-12-233.603.604.200.00-12138.18%
PSX221230P001050002022-12-07 9:31AM EST2022-12-305.364.004.70+0.66+14.04%21036.89%
PSX230106P001050002022-12-06 12:07PM EST2023-01-064.944.505.300.00-101437.46%
PSX230120P001050002022-12-07 9:39AM EST2023-01-205.605.405.90-0.65-10.40%361935.24%
PSX230217P001050002022-12-06 2:05PM EST2023-02-178.007.407.800.00-826637.96%
PSX230519P001050002022-12-06 12:33PM EST2023-05-1911.2010.7011.300.00-63237.98%
PSX230616P001050002022-12-05 3:08PM EST2023-06-1611.7011.5012.400.00-81,24838.79%
PSX240119P001050002022-12-06 10:08AM EST2024-01-1915.7016.1016.600.00-124436.27%
PSX250117P001050002022-10-31 9:19AM EST2025-01-1721.500.000.000.00--90.00%