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
80.46 +0.07 (+0.09%)
After hours: 05:34PM EDT
In The Money
Show:ListStraddle
Strike:82.50
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX220715C000825002022-07-05 3:56PM EDT2022-07-151.851.852.00-2.15-53.75%24512850.68%
PSX220819C000825002022-07-05 3:59PM EDT2022-08-194.624.504.80-2.06-30.84%2891150.29%
PSX221118C000825002022-07-05 3:50PM EDT2022-11-187.807.708.00-1.90-19.59%8631045.44%
PSX230120C000825002022-07-05 10:55AM EDT2023-01-208.908.909.40-1.60-15.24%544843.51%
PSX230217C000825002022-07-01 10:38AM EDT2023-02-1710.009.5010.000.00-442843.13%
PSX240119C000825002022-07-05 2:10PM EDT2024-01-1912.4012.8013.50-1.80-12.68%11436.27%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX220715P000825002022-07-05 2:42PM EDT2022-07-154.773.904.20+2.41+102.12%166950.95%
PSX220819P000825002022-07-05 11:57AM EDT2022-08-197.907.107.40+2.25+39.82%91,58353.30%
PSX221118P000825002022-06-30 4:00PM EDT2022-11-1810.2010.6010.900.00-1141349.48%
PSX230120P000825002022-07-05 11:10AM EDT2023-01-2012.5011.9012.30+1.10+9.65%2215746.87%
PSX240119P000825002022-06-23 2:33PM EDT2024-01-1915.5017.2017.900.00-124542.15%