Canada markets open in 2 hours 13 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
83.00 -0.44 (-0.53%)
Pre-Market: 07:00AM EST
In The Money
Show:ListStraddle
Strike:75.00
CallsforJanuary 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX220128C000750002022-01-21 3:49PM EST2022-01-288.630.000.000.00-1780.00%
PSX220204C000750002022-01-21 1:41PM EST2022-02-049.600.000.000.00-1180.00%
PSX220211C000750002022-01-21 10:36AM EST2022-02-119.200.000.000.00-490.00%
PSX220218C000750002022-01-21 3:38PM EST2022-02-189.290.000.000.00-639590.00%
PSX220318C000750002022-01-21 1:27PM EST2022-03-1810.000.000.000.00-20200.00%
PSX220520C000750002022-01-21 2:15PM EST2022-05-2011.500.000.000.00-694170.00%
PSX220819C000750002022-01-19 11:33AM EST2022-08-1915.500.000.000.00-8230.00%
PSX230120C000750002022-01-21 3:09PM EST2023-01-2014.200.000.000.00-54840.00%
PSX240119C000750002022-01-04 9:54AM EST2024-01-1913.000.000.000.00-3380.00%
PutsforJanuary 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX220128P000750002022-01-20 10:07AM EST2022-01-280.050.000.000.00-22925.00%
PSX220204P000750002022-01-21 10:47AM EST2022-02-040.300.000.000.00-3912.50%
PSX220211P000750002022-01-18 10:00AM EST2022-02-110.560.000.000.00-23312.50%
PSX220218P000750002022-01-21 2:59PM EST2022-02-180.870.000.000.00-14012.50%
PSX220225P000750002022-01-19 9:50AM EST2022-02-250.320.000.000.00-4166.25%
PSX220304P000750002022-01-21 1:22PM EST2022-03-041.350.000.000.00-8586.25%
PSX220318P000750002022-01-21 11:25AM EST2022-03-181.660.000.000.00-11116.25%
PSX220520P000750002022-01-21 3:46PM EST2022-05-203.570.000.000.00-1,2431,1843.13%
PSX220819P000750002022-01-18 3:37PM EST2022-08-194.320.000.000.00-253.13%
PSX230120P000750002022-01-21 11:42AM EST2023-01-208.500.000.000.00-1003.13%
PSX240119P000750002021-12-28 2:21PM EST2024-01-1917.470.000.000.00-121.56%