Canada markets closed

Phillips 66 (PSX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
80.39-3.98 (-4.72%)
At close: 04:00PM EDT
80.50 +0.11 (+0.14%)
After hours: 06:37PM EDT
In The Money
Show:ListStraddle
Strike:70.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX220715C000700002022-06-30 9:48AM EDT2022-07-1513.1810.5011.000.00--161.13%
PSX220819C000700002022-07-05 10:41AM EDT2022-08-1913.4012.2012.70-20.60-60.59%42155.03%
PSX221118C000700002022-07-01 10:01AM EDT2022-11-1816.5514.5015.000.00-1648.41%
PSX230120C000700002022-06-30 2:02PM EDT2023-01-2015.3015.4016.20-2.35-13.31%519246.09%
PSX240119C000700002022-06-21 10:10AM EDT2024-01-1930.5218.5019.700.00-18037.63%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX220708P000700002022-07-05 2:14PM EDT2022-07-080.100.000.15-0.06-37.50%111172.27%
PSX220715P000700002022-07-05 1:47PM EDT2022-07-150.650.400.50+0.20+44.44%282,01065.04%
PSX220722P000700002022-07-05 3:50PM EDT2022-07-220.840.750.90-0.01-1.18%13861.33%
PSX220729P000700002022-07-05 3:12PM EDT2022-07-291.301.151.35+0.37+39.78%2560.55%
PSX220805P000700002022-07-05 1:02PM EDT2022-08-052.001.451.70+0.95+90.48%642558.72%
PSX220819P000700002022-07-05 3:44PM EDT2022-08-192.412.202.35+0.74+44.31%3039857.64%
PSX221118P000700002022-07-01 10:57AM EDT2022-11-185.004.905.300.00-121951.42%
PSX230120P000700002022-07-05 11:10AM EDT2023-01-206.506.006.60+0.60+10.17%101,79050.02%
PSX230217P000700002022-07-05 10:29AM EDT2023-02-176.906.607.30+0.30+4.55%13450.07%
PSX240119P000700002022-06-30 3:10PM EDT2024-01-1910.4210.6011.500.00-21943.98%