Singapore markets closed

Phillips 66 (PSX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
163.34+4.38 (+2.76%)
At close: 04:00PM EDT
163.00 -0.34 (-0.21%)
After hours: 07:36PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240412C001200002024-03-14 9:56AM EDT2024-04-1235.8542.4045.500.00-1194.58%
PSX240419C001200002024-02-26 1:30PM EDT2024-04-1930.1537.7040.100.00-190.00%
PSX240517C001200002024-03-20 10:00AM EDT2024-05-1737.3243.5046.100.00-214563.55%
PSX240621C001200002024-03-27 3:24PM EDT2024-06-2139.0043.7045.500.00-177854.38%
PSX240719C001200002024-02-13 11:33AM EDT2024-07-1926.6836.2037.000.00-130.00%
PSX240816C001200002024-03-04 2:46PM EDT2024-08-1629.3044.2046.800.00-311749.06%
PSX240920C001200002024-03-22 9:30AM EDT2024-09-2042.0045.1047.000.00-61844.77%
PSX241220C001200002024-03-20 1:08PM EDT2024-12-2042.0245.4048.600.00-1041.56%
PSX250117C001200002024-03-25 10:02AM EDT2025-01-1744.7545.9048.600.00-558339.54%
PSX250620C001200002024-03-25 11:08AM EDT2025-06-2046.5048.4050.800.00-121237.05%
PSX260116C001200002024-03-13 12:19PM EDT2026-01-1643.7050.5053.500.00-29235.28%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240419P001200002024-03-14 3:36PM EDT2024-04-190.090.000.750.00-214071.00%
PSX240517P001200002024-03-21 10:15AM EDT2024-05-170.090.000.150.00-129140.43%
PSX240621P001200002024-03-26 3:57PM EDT2024-06-210.330.150.300.00-823034.69%
PSX240719P001200002024-03-28 10:52AM EDT2024-07-190.400.300.40-0.86-68.25%35431.69%
PSX240816P001200002024-03-12 12:20PM EDT2024-08-161.600.450.700.00-12331.76%
PSX240920P001200002024-03-28 9:30AM EDT2024-09-201.150.850.95-0.30-20.69%15330.46%
PSX241115P001200002024-03-21 1:39PM EDT2024-11-152.101.502.450.00--234.21%
PSX241220P001200002024-03-12 9:33AM EDT2024-12-203.901.902.100.00-21430.45%
PSX250117P001200002024-03-27 1:53PM EDT2025-01-172.902.252.400.00-1066330.15%
PSX250620P001200002024-03-14 1:29PM EDT2025-06-205.604.004.300.00-1129.72%
PSX260116P001200002024-03-28 2:07PM EDT2026-01-166.456.006.60-0.82-11.28%337029.04%