Canada markets close in 6 hours 6 minutes

Phillips 66 (PSX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
82.11-2.26 (-2.68%)
As of 09:54AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:80.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX220708C000800002022-07-01 2:44PM EDT2022-07-084.602.603.000.00-2451.56%
PSX220715C000800002022-07-01 2:44PM EDT2022-07-155.503.704.300.00-103450.24%
PSX220722C000800002022-06-10 10:56AM EDT2022-07-2226.204.605.400.00-1053.69%
PSX220729C000800002022-06-28 9:50AM EDT2022-07-2912.005.306.200.00-1654.61%
PSX220805C000800002022-07-01 3:44PM EDT2022-08-058.005.906.500.00-101553.05%
PSX220819C000800002022-07-05 9:30AM EDT2022-08-197.436.307.00-0.17-2.24%625151.33%
PSX221118C000800002022-06-30 1:58PM EDT2022-11-1810.559.5010.400.00-13247.14%
PSX230120C000800002022-07-01 11:31AM EDT2023-01-2011.1510.8012.000.00-41,29045.80%
PSX230217C000800002022-06-27 3:40PM EDT2023-02-1715.4011.2012.300.00--3444.09%
PSX240119C000800002022-07-01 11:43AM EDT2024-01-1914.9814.6015.800.00-18236.93%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX220708P000800002022-07-05 9:30AM EDT2022-07-080.551.201.45-0.15-21.43%123265.67%
PSX220715P000800002022-07-05 9:31AM EDT2022-07-151.902.002.45+0.33+21.02%241,09056.49%
PSX220722P000800002022-07-01 12:25PM EDT2022-07-222.802.753.300.00-112655.62%
PSX220729P000800002022-07-05 9:34AM EDT2022-07-293.473.304.00+0.37+11.94%42154.74%
PSX220805P000800002022-07-01 2:49PM EDT2022-08-053.433.804.400.00-83053.17%
PSX220812P000800002022-07-01 3:11PM EDT2022-08-123.684.004.700.00-5550.57%
PSX220819P000800002022-07-01 3:37PM EDT2022-08-194.404.905.600.00-8179654.52%
PSX221118P000800002022-07-01 10:02AM EDT2022-11-188.608.209.200.00-167751.82%
PSX230120P000800002022-07-05 9:30AM EDT2023-01-209.409.4010.50-0.10-1.05%167248.41%
PSX230217P000800002022-06-22 11:46AM EDT2023-02-176.9510.1011.400.00--948.94%
PSX240119P000800002022-06-29 3:44PM EDT2024-01-1913.9514.4015.500.00-439841.61%