Australia markets closed

Phillips 66 (PSX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
136.76-0.91 (-0.66%)
At close: 04:00PM EDT
136.50 -0.26 (-0.19%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240628C001250002024-06-07 2:54PM EDT125.0014.5011.6014.100.00-1164.87%
PSX240628C001340002024-06-12 10:54AM EDT134.003.904.305.300.00--235.55%
PSX240628C001350002024-06-13 12:45PM EDT135.004.253.704.700.00-6335.38%
PSX240628C001360002024-06-13 10:56AM EDT136.003.003.103.40+0.25+9.09%2228.20%
PSX240628C001370002024-06-10 12:58PM EDT137.004.102.552.850.00--227.76%
PSX240628C001380002024-06-13 1:41PM EDT138.002.702.102.900.00-31032.47%
PSX240628C001390002024-06-14 3:09PM EDT139.001.971.702.85-1.25-38.82%1535.90%
PSX240628C001400002024-06-14 2:19PM EDT140.001.651.301.55-0.05-2.94%312726.69%
PSX240628C001410002024-06-14 2:14PM EDT141.001.301.002.60+0.15+13.04%11540.55%
PSX240628C001430002024-06-10 12:00PM EDT143.001.650.601.050.00--429.88%
PSX240628C001440002024-06-14 3:18PM EDT144.000.500.451.05-0.44-46.81%52432.45%
PSX240628C001450002024-06-14 1:38PM EDT145.000.410.300.45-0.10-19.61%821826.07%
PSX240628C001480002024-06-10 10:53AM EDT148.000.510.150.550.00--134.06%
PSX240628C001490002024-06-11 12:08PM EDT149.000.300.100.250.00--229.49%
PSX240628C001500002024-06-14 3:18PM EDT150.000.140.100.25-0.06-30.00%410731.20%
PSX240628C001550002024-06-12 12:31PM EDT155.000.130.050.750.00-172351.39%
PSX240628C001600002024-06-03 9:30AM EDT160.000.150.000.750.00-11351.22%
PSX240628C001650002024-06-03 11:37AM EDT165.000.090.002.200.00-7875.93%
PSX240628C001700002024-05-20 10:01AM EDT170.000.150.000.700.00-111565.14%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240628P001200002024-06-03 1:01PM EDT120.000.190.050.750.00-202054.98%
PSX240628P001250002024-06-14 3:23PM EDT125.000.220.150.25+0.02+10.00%191531.20%
PSX240628P001270002024-06-14 3:45PM EDT127.000.300.250.35-0.05-14.29%111529.25%
PSX240628P001280002024-06-14 9:34AM EDT128.000.450.300.40+0.05+12.50%2127.98%
PSX240628P001300002024-06-14 3:23PM EDT130.000.480.500.65+0.05+11.63%162527.22%
PSX240628P001320002024-06-11 11:52AM EDT132.001.030.151.000.00--1026.20%
PSX240628P001330002024-06-13 11:25AM EDT133.001.330.801.250.00-6625.88%
PSX240628P001340002024-06-11 2:36PM EDT134.001.331.251.50-0.10-6.99%2825.10%
PSX240628P001350002024-06-14 12:14PM EDT135.001.650.801.85-0.16-8.84%194324.84%
PSX240628P001360002024-06-14 3:43PM EDT136.002.051.102.25+0.15+7.89%14424.51%
PSX240628P001380002024-06-10 1:33PM EDT138.002.852.103.300.00--824.54%
PSX240628P001400002024-06-11 11:29AM EDT140.004.503.404.500.00-101423.68%
PSX240628P001450002024-06-13 10:29AM EDT145.0010.007.208.800.00-11627.93%
PSX240628P001460002024-06-11 10:57AM EDT146.009.607.4010.100.00--1134.72%
PSX240628P001500002024-06-14 3:04PM EDT150.0012.7211.4014.20+4.99+64.55%1045.04%
PSX240628P001550002024-06-14 3:16PM EDT155.0017.7816.3019.70+6.31+55.01%1163.11%
PSX240628P001600002024-05-31 3:01PM EDT160.0018.1021.6025.400.00-1083.37%
PSX240628P001650002024-05-15 10:17AM EDT165.0023.5827.3030.000.00--059.96%