Singapore markets open in 20 minutes

Phillips 66 (PSX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
100.27-6.15 (-5.78%)
At close: 04:00PM EST
100.20 -0.07 (-0.07%)
After hours: 07:27PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX230203C000800002023-01-24 9:43AM EST80.0024.9019.7020.700.00-11169.34%
PSX230203C000900002023-01-19 12:12PM EST90.0013.759.8010.700.00-1296.29%
PSX230203C000930002022-12-22 10:46AM EST93.0010.4013.8014.700.00--7292.97%
PSX230203C000940002022-12-22 3:50PM EST94.009.3012.9013.700.00--23281.20%
PSX230203C000950002023-01-31 3:27PM EST95.005.005.205.80-6.50-56.52%123563.67%
PSX230203C000990002023-01-31 12:31PM EST99.002.252.152.35-7.60-77.16%10821445.41%
PSX230203C001000002023-01-31 3:57PM EST100.001.501.551.75-10.06-87.02%8511044.48%
PSX230203C001010002023-01-31 3:59PM EST101.001.101.001.25-8.49-88.53%1491843.65%
PSX230203C001020002023-01-31 3:56PM EST102.000.750.650.80-4.20-84.85%1034841.31%
PSX230203C001030002023-01-31 3:58PM EST103.000.500.400.50-6.75-93.10%1751340.33%
PSX230203C001040002023-01-31 3:55PM EST104.000.250.200.35-3.22-92.80%994541.99%
PSX230203C001050002023-01-31 2:22PM EST105.000.250.100.20-2.75-91.67%5012541.21%
PSX230203C001060002023-01-31 3:34PM EST106.000.150.050.15-2.02-93.09%305843.75%
PSX230203C001070002023-01-31 1:24PM EST107.000.050.000.15-1.80-97.30%7516449.22%
PSX230203C001080002023-01-31 3:51PM EST108.000.050.000.10-1.28-96.24%2524450.00%
PSX230203C001090002023-01-31 11:26AM EST109.000.100.000.15-0.90-90.00%1620451.95%
PSX230203C001100002023-01-31 3:47PM EST110.000.040.000.05-0.63-94.03%1,3602,68952.73%
PSX230203C001110002023-01-31 2:59PM EST111.000.050.000.05-0.40-88.89%8518851.56%
PSX230203C001120002023-01-31 1:32PM EST112.000.090.000.15-0.26-74.29%3435165.23%
PSX230203C001130002023-01-31 3:48PM EST113.000.040.000.05-0.21-84.00%3539258.98%
PSX230203C001140002023-01-31 2:24PM EST114.000.050.000.05-0.05-50.00%1110862.50%
PSX230203C001150002023-01-31 9:52AM EST115.000.020.000.05-0.08-80.00%67166.41%
PSX230203C001160002023-01-31 1:32PM EST116.000.070.000.10-0.03-30.00%23176.95%
PSX230203C001170002023-01-30 11:29AM EST117.000.100.000.450.00-24104.69%
PSX230203C001180002023-01-31 9:46AM EST118.000.010.000.50-0.16-94.12%35111.52%
PSX230203C001190002023-01-31 9:30AM EST119.000.100.000.55+0.05+100.00%114118.36%
PSX230203C001200002023-01-30 2:07PM EST120.000.050.000.050.00-14719983.59%
PSX230203C001220002023-01-30 9:40AM EST122.000.050.000.100.00-11198.83%
PSX230203C001250002023-01-30 11:43AM EST125.000.050.000.050.00-6799.61%
PSX230203C001300002023-01-26 10:35AM EST130.000.050.000.050.00--5115.63%
PSX230203C001350002023-01-30 3:02PM EST135.000.020.000.100.00-510140.63%
PSX230203C001400002023-01-17 12:10PM EST140.000.050.000.050.00--5143.75%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX230203P000800002023-01-30 2:35PM EST80.000.040.000.050.00-23104.69%
PSX230203P000850002023-01-06 11:24AM EST85.000.200.000.100.00-42987.50%
PSX230203P000890002023-01-31 10:05AM EST89.000.050.000.10-0.56-91.80%101166.41%
PSX230203P000900002023-01-31 12:34PM EST90.000.100.000.05+0.05+100.00%113954.69%
PSX230203P000910002023-01-31 3:23PM EST91.000.040.000.05-1.11-96.52%11450.00%
PSX230203P000920002023-01-31 3:50PM EST92.000.080.000.100.00-75850.39%
PSX230203P000930002023-01-31 1:46PM EST93.000.100.050.15-0.55-84.62%27751.37%
PSX230203P000940002023-01-31 2:59PM EST94.000.100.100.15+0.05+100.00%144449.81%
PSX230203P000950002023-01-31 3:59PM EST95.000.250.150.25+0.15+150.00%624049.81%
PSX230203P000960002023-01-31 3:44PM EST96.000.350.200.40+0.23+191.67%694450.00%
PSX230203P000970002023-01-31 3:53PM EST97.000.500.350.60+0.35+233.33%1643249.81%
PSX230203P000980002023-01-31 3:53PM EST98.000.700.550.70+0.48+218.18%13922144.14%
PSX230203P000990002023-01-31 3:57PM EST99.000.960.851.00+0.71+284.00%2577843.12%
PSX230203P001000002023-01-31 3:59PM EST100.001.251.201.40+0.90+257.14%81923242.29%
PSX230203P001010002023-01-31 2:43PM EST101.002.141.701.90+1.62+311.54%27315441.41%
PSX230203P001020002023-01-31 12:48PM EST102.002.522.302.70+1.83+265.22%3127846.39%
PSX230203P001030002023-01-31 3:38PM EST103.003.453.003.30+2.68+348.05%13820342.77%
PSX230203P001040002023-01-31 1:53PM EST104.004.653.804.10+3.62+351.46%9110542.87%
PSX230203P001050002023-01-31 3:36PM EST105.005.094.705.30+3.72+271.53%6934258.20%
PSX230203P001060002023-01-31 3:34PM EST106.006.105.506.20+4.16+214.43%4328460.94%
PSX230203P001070002023-01-31 1:49PM EST107.007.496.507.40+5.06+208.23%148754.10%
PSX230203P001080002023-01-31 3:51PM EST108.008.107.508.30+5.50+211.54%2720656.06%
PSX230203P001090002023-01-31 2:44PM EST109.009.308.509.30+5.85+169.57%11417261.33%
PSX230203P001100002023-01-31 3:52PM EST110.0010.109.5010.30+5.65+126.97%259366.41%
PSX230203P001110002023-01-30 12:49PM EST111.004.8310.5011.000.00-104850.00%
PSX230203P001120002023-01-30 3:01PM EST112.006.0811.5012.200.00-113071.09%
PSX230203P001130002023-01-26 12:46PM EST113.003.6012.4013.400.00-5681.05%
PSX230203P001140002022-12-23 1:00PM EST114.0012.007.007.700.00-870.00%
PSX230203P001160002022-12-23 1:00PM EST116.0013.708.809.700.00-31380.00%
PSX230203P001170002023-01-24 10:10AM EST117.0012.0116.4017.100.00--171.09%