Canada markets close in 6 hours 2 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:115.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX221209C001150002022-12-02 2:19PM EST2022-12-090.100.000.100.00-622358.20%
PSX221216C001150002022-12-06 3:42PM EST2022-12-160.160.100.350.00-371,03447.07%
PSX221223C001150002022-12-05 2:47PM EST2022-12-230.310.100.400.00-47537.35%
PSX221230C001150002022-12-05 2:22PM EST2022-12-300.550.300.600.00-63035.25%
PSX230106C001150002022-12-05 10:05AM EST2023-01-060.750.600.85-0.30-28.57%101634.62%
PSX230120C001150002022-12-06 3:59PM EST2023-01-201.301.301.550.00-231,38435.79%
PSX230217C001150002022-12-06 3:36PM EST2023-02-172.302.302.800.00-1183636.51%
PSX230519C001150002022-12-07 9:35AM EST2023-05-196.205.506.40+0.58+10.32%139138.48%
PSX230616C001150002022-12-06 3:39PM EST2023-06-166.616.707.100.00-2934437.98%
PSX240119C001150002022-12-06 3:41PM EST2024-01-1911.5011.6012.400.00-126538.28%
PSX250117C001150002022-11-30 2:22PM EST2025-01-1722.0017.0019.300.00-34139.33%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX221209P001150002022-12-06 11:16AM EST2022-12-0911.8210.9011.800.00-1085.94%
PSX221216P001150002022-12-05 9:37AM EST2022-12-168.4011.0011.800.00-211947.12%
PSX230120P001150002022-12-05 3:12PM EST2023-01-2011.9212.0012.500.00-111930.93%
PSX230217P001150002022-12-05 3:04PM EST2023-02-1713.7713.6014.400.00-512237.48%
PSX230519P001150002022-12-02 11:48AM EST2023-05-1914.8516.6017.300.00-101636.44%
PSX230616P001150002022-11-28 10:32AM EST2023-06-1615.0017.4018.100.00-62036.46%
PSX240119P001150002022-11-25 10:31AM EST2024-01-1918.6021.7022.500.00-111935.21%
PSX250117P001150002022-11-29 11:09AM EST2025-01-1725.2026.9028.200.00-11835.12%