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: 06:51PM EDT
In The Money
Show:ListStraddle
Strike:75.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX220715C000750002022-06-15 11:05AM EDT2022-07-156.206.306.70-21.30-77.45%21357.37%
PSX220722C000750002022-07-05 12:01PM EDT2022-07-226.506.907.40-2.04-23.89%10156.32%
PSX220819C000750002022-07-05 3:44PM EDT2022-08-198.798.709.10-1.97-18.31%4113952.91%
PSX221118C000750002022-07-05 1:36PM EDT2022-11-1810.7011.3011.90-2.45-18.63%116547.29%
PSX230120C000750002022-07-05 12:59PM EDT2023-01-2011.7412.5013.30-2.66-18.47%24459445.48%
PSX240119C000750002022-07-05 12:46PM EDT2024-01-1915.6016.1017.20-11.64-42.73%107437.57%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX220708P000750002022-07-05 2:46PM EDT2022-07-080.490.250.45-0.08-14.04%901161.04%
PSX220715P000750002022-07-05 3:05PM EDT2022-07-151.331.051.25+0.58+77.33%4110658.30%
PSX220722P000750002022-07-05 1:19PM EDT2022-07-222.401.701.95+1.55+182.35%32957.42%
PSX220729P000750002022-07-05 11:40AM EDT2022-07-293.102.252.45+2.00+181.82%273456.10%
PSX220805P000750002022-07-01 10:29AM EDT2022-08-052.602.652.900.00-12154.74%
PSX220819P000750002022-07-05 3:56PM EDT2022-08-194.103.703.90+1.35+49.09%881,90855.74%
PSX221118P000750002022-07-05 12:59PM EDT2022-11-187.916.907.30+1.38+21.13%41,16750.54%
PSX230120P000750002022-07-05 9:33AM EDT2023-01-208.608.108.70+2.10+32.31%51,43849.06%
PSX230217P000750002022-07-05 1:42PM EDT2023-02-179.608.709.50+2.10+28.00%41249.34%
PSX240119P000750002022-06-29 10:41AM EDT2024-01-1911.0012.8014.000.00-18643.53%