Singapore markets closed

Phillips 66 (PSX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
163.55-1.86 (-1.12%)
As of 01:53PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240412C001200002024-04-08 10:44AM EDT120.0049.6242.4045.300.00-11320.70%
PSX240412C001350002024-04-03 10:17AM EDT135.0032.4127.3030.000.00-14178.13%
PSX240412C001380002024-04-12 11:34AM EDT138.0026.6824.4027.10+15.54+139.50%24180.08%
PSX240412C001400002024-04-02 3:01PM EDT140.0028.6422.3024.300.00-88223.05%
PSX240412C001420002024-04-05 11:14AM EDT142.0029.8520.6022.100.00-11191.60%
PSX240412C001430002024-03-01 3:43PM EDT143.005.9019.2022.300.00-3030148.05%
PSX240412C001440002024-04-03 12:43PM EDT144.0028.0319.0020.100.00-21750.00%
PSX240412C001450002024-04-04 2:02PM EDT145.0027.0017.3018.900.00-14152.15%
PSX240412C001460002024-04-09 2:37PM EDT146.0018.6317.0018.200.00-131102.34%
PSX240412C001470002024-03-26 11:53AM EDT147.0010.5215.7017.100.00-553154.69%
PSX240412C001480002024-03-20 12:55PM EDT148.0010.7315.1016.100.00-1391.41%
PSX240412C001490002024-03-28 10:13AM EDT149.0011.4013.3015.100.00-13139.84%
PSX240412C001500002024-04-12 12:38PM EDT150.0013.7012.7014.000.00-231125.39%
PSX240412C001525002024-04-12 9:42AM EDT152.5013.659.8011.00-5.28-27.89%1350.00%
PSX240412C001550002024-04-12 12:36PM EDT155.008.807.608.80-0.56-5.98%11875.29%
PSX240412C001575002024-04-12 11:00AM EDT157.507.255.506.20-0.30-3.97%23150.78%
PSX240412C001600002024-04-12 11:50AM EDT160.004.053.103.70-0.25-5.81%817233.99%
PSX240412C001625002024-04-12 1:15PM EDT162.501.150.801.00-1.62-58.48%18410.00%
PSX240412C001650002024-04-12 10:54AM EDT165.000.750.000.05-0.30-28.57%68812.89%
PSX240412C001675002024-04-12 12:45PM EDT167.500.030.000.05-0.17-85.00%235927.74%
PSX240412C001700002024-04-11 3:19PM EDT170.000.210.000.05+0.16+320.00%315941.02%
PSX240412C001725002024-04-12 1:11PM EDT172.500.030.000.05-0.02-40.00%622753.13%
PSX240412C001750002024-04-12 10:40AM EDT175.000.030.000.05-0.02-40.00%1220558.59%
PSX240412C001775002024-04-12 12:44PM EDT177.500.030.000.05+0.01+50.00%46268.75%
PSX240412C001800002024-04-11 2:49PM EDT180.000.030.000.050.00-43878.91%
PSX240412C001825002024-04-08 10:35AM EDT182.500.100.000.050.00-11089.06%
PSX240412C001850002024-04-09 3:17PM EDT185.000.040.000.050.00-11898.44%
PSX240412C001875002024-04-03 2:35PM EDT187.500.150.000.050.00-22107.81%
PSX240412C001900002024-04-05 2:37PM EDT190.000.050.000.050.00-11117.19%
Putsfor12 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240412P001250002024-03-14 12:38PM EDT125.000.080.000.050.00-1213200.00%
PSX240412P001290002024-03-14 12:38PM EDT129.000.130.000.050.00-1212179.69%
PSX240412P001300002024-03-14 3:37PM EDT130.000.150.000.050.00-35173.44%
PSX240412P001320002024-03-18 9:42AM EDT132.000.120.000.050.00-12164.06%
PSX240412P001330002024-03-01 12:35PM EDT133.001.110.000.750.00-11238.67%
PSX240412P001350002024-03-20 11:34AM EDT135.000.120.000.050.00-434148.44%
PSX240412P001370002024-03-14 11:08AM EDT137.000.350.000.050.00-11137.50%
PSX240412P001380002024-03-12 3:24PM EDT138.000.620.000.650.00-11197.46%
PSX240412P001400002024-03-27 2:14PM EDT140.000.090.000.050.00-1036122.66%
PSX240412P001410002024-03-01 2:03PM EDT141.003.300.000.100.00-22128.91%
PSX240412P001420002024-03-20 10:51AM EDT142.000.300.000.050.00-12112.50%
PSX240412P001430002024-03-13 3:47PM EDT143.000.800.000.050.00-1109107.81%
PSX240412P001440002024-03-18 9:34AM EDT144.000.500.000.050.00-113103.13%
PSX240412P001450002024-03-25 2:48PM EDT145.000.320.000.050.00-27097.66%
PSX240412P001460002024-03-25 12:45PM EDT146.000.350.000.050.00-15692.97%
PSX240412P001470002024-03-28 9:31AM EDT147.000.140.000.050.00-12388.28%
PSX240412P001480002024-04-05 2:41PM EDT148.000.110.000.050.00-2010082.81%
PSX240412P001490002024-03-27 3:42PM EDT149.000.320.000.050.00-7510678.13%
PSX240412P001500002024-04-04 9:30AM EDT150.000.040.000.050.00-13873.44%
PSX240412P001525002024-04-09 9:43AM EDT152.500.050.000.050.00-17360.94%
PSX240412P001550002024-04-09 3:35PM EDT155.000.050.000.050.00-422653.91%
PSX240412P001575002024-04-11 3:45PM EDT157.500.040.000.050.00-15240.23%
PSX240412P001600002024-04-12 9:53AM EDT160.000.030.000.05+0.01+50.00%148425.98%
PSX240412P001625002024-04-12 1:01PM EDT162.500.050.150.20-0.10-66.67%1920617.04%
PSX240412P001650002024-04-12 1:14PM EDT165.001.451.602.00+0.50+52.63%1716832.96%
PSX240412P001675002024-04-12 1:01PM EDT167.503.504.004.90+0.92+35.66%1913253.22%
PSX240412P001700002024-04-12 1:01PM EDT170.006.106.507.60-0.38-5.86%149976.86%
PSX240412P001725002024-04-12 1:02PM EDT172.508.709.109.70+1.10+14.47%193586.62%
PSX240412P001750002024-04-08 9:46AM EDT175.005.2011.6012.300.00-10105.66%