Singapore markets closed

Phillips 66 (PSX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
147.11+0.49 (+0.33%)
At close: 04:00PM EST
147.00 -0.11 (-0.07%)
After hours: 06:53PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240301C001180002024-02-08 3:28PM EST118.0029.3627.9030.100.00--0121.68%
PSX240301C001190002024-01-22 12:32PM EST119.0011.5122.9025.700.00--20.00%
PSX240301C001300002024-02-15 2:44PM EST130.0017.2015.6018.200.00-20081.74%
PSX240301C001310002024-02-08 1:13PM EST131.0015.6015.7017.100.00-1054.79%
PSX240301C001320002024-02-06 10:44AM EST132.0017.4913.6016.500.00-1081.05%
PSX240301C001330002024-01-17 2:19PM EST133.002.659.8013.100.00-100.00%
PSX240301C001340002024-02-15 2:44PM EST134.0013.3011.6014.200.00-10067.38%
PSX240301C001350002024-02-22 3:34PM EST135.0012.5011.6013.30+0.80+6.84%31965.77%
PSX240301C001360002024-02-21 11:57AM EST136.007.889.6012.200.00-4460.08%
PSX240301C001370002024-02-16 3:54PM EST137.007.709.0011.200.00-151556.40%
PSX240301C001380002024-02-16 2:06PM EST138.007.907.809.800.00-101044.68%
PSX240301C001390002024-02-21 10:37AM EST139.004.907.6010.100.00--163.82%
PSX240301C001400002024-02-20 12:36PM EST140.006.706.707.80+3.50+109.37%14137.74%
PSX240301C001410002024-02-21 10:41AM EST141.003.796.206.700.00-81232.28%
PSX240301C001420002024-02-22 9:58AM EST142.002.855.406.800.00-24846.29%
PSX240301C001430002024-02-22 11:05AM EST143.004.504.604.90+1.55+52.54%12728.44%
PSX240301C001440002024-02-23 10:29AM EST144.003.603.804.10+1.30+56.52%59727.42%
PSX240301C001450002024-02-23 3:23PM EST145.003.303.103.30+0.20+6.45%87925.73%
PSX240301C001460002024-02-23 3:31PM EST146.002.642.452.60+0.14+5.60%7815124.66%
PSX240301C001470002024-02-23 3:14PM EST147.002.031.902.05+0.04+2.01%399624.56%
PSX240301C001480002024-02-23 2:36PM EST148.001.781.451.55+0.78+78.00%76724.07%
PSX240301C001490002024-02-23 1:50PM EST149.001.151.051.15+0.15+15.00%284023.85%
PSX240301C001500002024-02-23 3:58PM EST150.000.800.750.85-0.05-5.88%786723.95%
PSX240301C001525002024-02-23 3:37PM EST152.500.330.250.35-0.02-5.71%173323.93%
PSX240301C001550002024-02-23 1:39PM EST155.000.120.100.15-0.06-33.33%27225.00%
PSX240301C001575002024-02-23 12:16PM EST157.500.050.050.100.00-15128.42%
PSX240301C001600002024-02-07 11:48AM EST160.000.260.000.050.00-11629.88%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240301P001150002024-01-17 1:51PM EST115.000.990.001.350.00--1120.70%
PSX240301P001190002024-01-29 2:59PM EST119.000.270.000.100.00-8867.58%
PSX240301P001210002024-01-31 11:03AM EST121.000.150.000.100.00-4262.89%
PSX240301P001220002024-01-24 1:11PM EST122.001.100.000.100.00-1160.55%
PSX240301P001230002024-02-20 11:03AM EST123.000.070.000.100.00--258.20%
PSX240301P001240002024-01-30 3:51PM EST124.000.310.000.100.00-11555.86%
PSX240301P001250002024-01-31 1:21PM EST125.000.240.000.100.00-6753.52%
PSX240301P001260002024-01-12 9:48AM EST126.002.640.050.150.00--156.84%
PSX240301P001270002024-02-02 1:52PM EST127.000.220.000.100.00-4454.49%
PSX240301P001280002024-02-09 12:13PM EST128.000.220.000.100.00-1351.95%
PSX240301P001290002024-02-13 12:44PM EST129.000.110.000.100.00-1149.51%
PSX240301P001300002024-01-30 3:10PM EST130.000.870.000.150.00-41850.59%
PSX240301P001310002024-02-16 3:55PM EST131.000.100.000.150.00-2247.95%
PSX240301P001320002024-02-23 12:47PM EST132.000.040.000.05-0.02-33.33%2437.70%
PSX240301P001330002024-02-20 11:03AM EST133.000.300.000.050.00-2635.35%
PSX240301P001340002024-02-22 10:00AM EST134.000.170.000.050.00-31233.20%
PSX240301P001350002024-02-21 3:02PM EST135.000.100.000.05-0.15-60.00%13230.86%
PSX240301P001360002024-02-23 3:23PM EST136.000.050.000.10-0.25-83.33%37332.23%
PSX240301P001370002024-02-23 12:49PM EST137.000.070.000.10-0.77-91.67%14229.79%
PSX240301P001380002024-02-23 3:47PM EST138.000.070.050.10-0.48-87.27%135027.25%
PSX240301P001390002024-02-23 9:37AM EST139.000.250.050.15+0.04+19.05%10015826.95%
PSX240301P001400002024-02-23 3:12PM EST140.000.120.100.20-0.18-60.00%516425.98%
PSX240301P001410002024-02-23 3:40PM EST141.000.200.150.25-0.55-73.33%2781424.56%
PSX240301P001420002024-02-23 3:14PM EST142.000.300.250.35-0.25-45.45%2331223.93%
PSX240301P001430002024-02-23 3:52PM EST143.000.470.400.50-0.33-41.25%201623.49%
PSX240301P001440002024-02-23 3:30PM EST144.000.660.600.70-0.44-40.00%392123.07%
PSX240301P001450002024-02-23 3:47PM EST145.000.920.851.00-1.98-68.28%83823.17%
PSX240301P001460002024-02-23 3:52PM EST146.001.331.201.35-0.52-28.11%251522.88%
PSX240301P001470002024-02-23 3:39PM EST147.001.701.651.80-4.80-73.85%44522.83%
PSX240301P001480002024-02-23 2:39PM EST148.002.092.152.30-3.06-59.42%121322.34%
PSX240301P001490002024-02-06 10:41AM EST149.003.602.752.950.00--322.66%
PSX240301P001525002024-02-16 3:56PM EST152.508.735.005.800.00-196025.20%