Canada markets close in 5 hours 54 minutes

Phillips 66 (PSX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
103.98+0.90 (+0.87%)
As of 10:06AM EST. Market open.
In The Money
Show:ListStraddle
Strike:90.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX221216C000900002022-11-23 12:46PM EST2022-12-1620.4013.3014.200.00-2255.47%
PSX221223C000900002022-12-06 9:41AM EST2022-12-2314.8013.8014.700.00-1157.37%
PSX221230C000900002022-11-16 5:20PM EST2022-12-3020.2021.1016.500.00-33104.71%
PSX230120C000900002022-12-07 9:39AM EST2023-01-2015.4014.8015.70-0.60-3.75%101,21347.49%
PSX230217C000900002022-12-05 3:26PM EST2023-02-1716.3015.8016.600.00-2051144.45%
PSX230519C000900002022-11-28 1:58PM EST2023-05-1923.8818.6019.400.00-114242.73%
PSX230616C000900002022-12-06 12:40PM EST2023-06-1619.3019.1020.000.00-320141.93%
PSX240119C000900002022-12-06 3:13PM EST2024-01-1923.1023.3023.900.00-1,59767839.26%
PSX250117C000900002022-12-02 3:59PM EST2025-01-1730.7027.9029.400.00-122839.10%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX221209P000900002022-12-05 3:39PM EST2022-12-090.050.000.100.00-31477.34%
PSX221216P000900002022-12-06 3:59PM EST2022-12-160.200.100.600.00-1218961.62%
PSX221223P000900002022-12-05 11:38AM EST2022-12-230.300.150.600.00-11354.44%
PSX221230P000900002022-12-07 9:30AM EST2022-12-300.600.300.70+0.19+46.34%41347.90%
PSX230106P000900002022-12-05 12:10PM EST2023-01-060.550.550.800.00-4643.90%
PSX230120P000900002022-12-06 3:17PM EST2023-01-201.151.101.25-0.20-14.81%11,18442.19%
PSX230217P000900002022-12-06 3:36PM EST2023-02-172.652.202.450.00-391,76343.16%
PSX230519P000900002022-12-05 1:56PM EST2023-05-194.804.805.200.00-515741.77%
PSX230616P000900002022-12-06 10:31AM EST2023-06-165.505.505.900.00-91,52241.47%
PSX240119P000900002022-12-05 11:52AM EST2024-01-199.129.409.700.00-222838.70%
PSX250117P000900002022-11-30 11:21AM EST2025-01-1713.5014.3015.100.00-1438.53%