Canada markets close in 5 hours 51 minutes

Phillips 66 (PSX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
103.97+0.89 (+0.87%)
As of 10:08AM EST. Market open.
In The Money
Show:ListStraddle
Strike:95.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX221216C000950002022-12-07 9:34AM EST2022-12-169.208.709.30-3.20-25.81%104742.33%
PSX221223C000950002022-11-23 10:54AM EST2022-12-2316.209.1010.000.00-1146.90%
PSX230106C000950002022-11-29 1:15PM EST2023-01-0615.349.8010.700.00--143.09%
PSX230120C000950002022-12-06 3:15PM EST2023-01-2010.2310.8011.300.00-262,16541.16%
PSX230217C000950002022-12-06 2:41PM EST2023-02-1711.3812.0012.600.00-41,64340.89%
PSX230519C000950002022-12-02 1:13PM EST2023-05-1917.6015.3015.900.00-115840.83%
PSX230616C000950002022-12-07 9:39AM EST2023-06-1616.3516.1016.60+0.75+4.81%1010840.33%
PSX240119C000950002022-11-28 1:58PM EST2024-01-1925.0820.5021.100.00-124738.89%
PSX250117C000950002022-11-25 12:30PM EST2025-01-1732.1024.9026.500.00-11738.09%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX221209P000950002022-12-05 11:09AM EST2022-12-090.070.000.150.00-110855.86%
PSX221216P000950002022-12-06 2:20PM EST2022-12-160.600.400.550.00-336249.32%
PSX221223P000950002022-12-05 11:37AM EST2022-12-230.550.650.950.00-25345.58%
PSX221230P000950002022-12-06 1:12PM EST2022-12-301.180.901.300.00-25743.36%
PSX230106P000950002022-12-05 12:00PM EST2023-01-061.201.251.550.00-414941.11%
PSX230120P000950002022-12-06 3:07PM EST2023-01-202.311.902.150.00-1833539.62%
PSX230217P000950002022-12-05 11:03AM EST2023-02-173.103.403.900.00-2521142.66%
PSX230519P000950002022-12-01 11:59AM EST2023-05-195.856.406.900.00-105540.75%
PSX230616P000950002022-12-05 11:56AM EST2023-06-166.957.307.700.00-210340.63%
PSX240119P000950002022-12-01 12:07PM EST2024-01-1910.5211.3011.900.00-213738.36%
PSX250117P000950002022-10-19 11:49AM EST2025-01-1718.7015.3016.300.00-1235.90%