Canada markets open in 2 hours 18 minutes

Phillips 66 (PSX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
83.44-2.06 (-2.41%)
At close: 04:00PM EST
82.46 -0.98 (-1.17%)
Pre-Market: 06:35AM EST
In The Money
Show:ListStraddle
Strike:70.00
CallsforJanuary 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX220128C000700002021-12-13 11:05AM EST2022-01-283.6015.9016.600.00-66217.33%
PSX220204C000700002022-01-10 2:46PM EST2022-02-0414.020.000.000.00-320.00%
PSX220218C000700002022-01-21 3:01PM EST2022-02-1813.900.000.000.00-51,4300.00%
PSX220318C000700002022-01-20 11:42AM EST2022-03-1818.260.000.000.00--30.00%
PSX220520C000700002022-01-21 10:20AM EST2022-05-2014.100.000.000.00-12450.00%
PSX220819C000700002022-01-18 12:03AM EST2022-08-1917.580.000.000.00--20.00%
PSX230120C000700002022-01-21 2:12PM EST2023-01-2017.800.000.000.00-261920.00%
PSX240119C000700002022-01-20 10:06AM EST2024-01-1921.700.000.000.00-1440.00%
PutsforJanuary 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX220128P000700002022-01-21 3:40PM EST2022-01-280.050.000.000.00-51925.00%
PSX220204P000700002021-12-31 11:17AM EST2022-02-041.800.000.000.00-28025.00%
PSX220211P000700002022-01-03 11:01AM EST2022-02-111.300.000.000.00-876812.50%
PSX220218P000700002022-01-21 1:49PM EST2022-02-180.400.000.000.00-381,34712.50%
PSX220225P000700002022-01-18 12:03AM EST2022-02-250.600.000.000.00--1512.50%
PSX220304P000700002022-01-19 11:07AM EST2022-03-040.300.000.000.00-1112.50%
PSX220318P000700002022-01-21 12:11PM EST2022-03-180.840.000.000.00-5512.50%
PSX220520P000700002022-01-21 2:20PM EST2022-05-202.150.000.000.00-183136.25%
PSX220819P000700002022-01-21 10:01AM EST2022-08-194.000.000.000.00-206.25%
PSX230120P000700002022-01-21 2:04PM EST2023-01-206.400.000.000.00-144853.13%
PSX240119P000700002022-01-11 11:37AM EST2024-01-199.800.000.000.00-103.13%