Canada markets close in 6 hours 13 minutes

Phillips 66 (PSX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
103.86+0.78 (+0.76%)
As of 09:47AM EST. Market open.
In The Money
Show:ListStraddle
Strike:80.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX221216C000800002022-10-24 2:05PM EST2022-12-1621.5530.6031.400.00--1273.68%
PSX221223C000800002022-11-11 10:51AM EST2022-12-2330.9521.600.000.00--00.00%
PSX230120C000800002022-12-06 12:40PM EST2023-01-2023.9522.5024.800.00-21,30659.13%
PSX230217C000800002022-12-06 1:50PM EST2023-02-1723.9023.1025.400.00-2218353.75%
PSX230519C000800002022-12-06 9:30AM EST2023-05-1926.7024.5027.300.00-1014048.05%
PSX230616C000800002022-11-18 1:59PM EST2023-06-1632.0025.0027.600.00-3310245.98%
PSX240119C000800002022-11-28 1:54PM EST2024-01-1934.8728.3030.400.00-116940.88%
PSX250117C000800002022-11-29 2:28PM EST2025-01-1738.6031.700.000.00-3230.00%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX221216P000800002022-11-30 3:08PM EST2022-12-160.050.000.000.00-3115125.00%
PSX230120P000800002022-12-01 1:59PM EST2023-01-200.340.200.800.00-173550.44%
PSX230217P000800002022-12-06 3:38PM EST2023-02-171.030.700.000.00-2333612.50%
PSX230519P000800002022-12-06 3:05PM EST2023-05-192.852.303.500.00-114148.41%
PSX230616P000800002022-12-06 3:38PM EST2023-06-163.402.804.100.00-134047.86%
PSX240119P000800002022-12-06 3:09PM EST2024-01-196.505.008.000.00-434745.49%
PSX250117P000800002022-11-18 10:07AM EST2025-01-1710.409.9012.000.00-5841.91%