Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Phillips 66 (PSX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
90.00+1.67 (+1.89%)
At close: 04:00PM EDT
89.85 -0.15 (-0.17%)
After hours: 07:57PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX220819C000375002022-07-11 2:08PM EDT37.5044.3048.2048.800.00--220.00%
PSX220819C000400002022-07-15 11:11AM EDT40.0040.4047.9048.600.00--70.00%
PSX220819C000425002022-07-05 2:37PM EDT42.5037.1043.2043.700.00--250.00%
PSX220819C000450002022-07-14 12:40PM EDT45.0032.3043.0043.600.00--600.00%
PSX220819C000475002022-07-18 12:58PM EDT47.5035.2040.5041.200.00--350.00%
PSX220819C000500002022-07-26 11:11AM EDT50.0036.3038.2038.800.00--460.00%
PSX220819C000550002022-07-21 12:12PM EDT55.0028.5033.0033.600.00--380.00%
PSX220819C000600002022-08-08 12:25PM EDT60.0024.2328.0028.600.00--240.00%
PSX220819C000625002021-12-29 3:51PM EDT62.5013.4616.9018.000.00--10.00%
PSX220819C000650002022-08-03 11:24AM EDT65.0021.4623.2023.500.00-340.00%
PSX220819C000675002022-07-18 9:30AM EDT67.5016.6020.7021.000.00--260.00%
PSX220819C000690002022-07-28 9:40AM EDT69.0020.8019.2019.600.00--20.00%
PSX220819C000700002022-08-01 9:32AM EDT70.0016.8318.2018.800.00--460.00%
PSX220819C000710002022-07-21 11:21AM EDT71.0012.4017.2017.500.00--50.00%
PSX220819C000725002022-08-02 10:51AM EDT72.5015.5015.7016.200.00-11880.00%
PSX220819C000750002022-08-11 2:12PM EDT75.0013.2713.2013.40+1.54+13.13%161320.00%
PSX220819C000770002022-08-05 3:48PM EDT77.007.1611.3011.600.00--30.00%
PSX220819C000775002022-08-11 10:37AM EDT77.509.1510.4011.10+0.45+5.17%12760.00%
PSX220819C000790002022-08-05 1:26PM EDT79.005.829.209.600.00--50.00%
PSX220819C000800002022-08-11 12:53PM EDT80.008.008.308.60+2.70+50.94%554260.00%
PSX220819C000810002022-08-08 11:21AM EDT81.004.417.307.600.00--00.00%
PSX220819C000820002022-08-10 11:12AM EDT82.004.106.206.60+0.05+1.23%11410.00%
PSX220819C000825002022-08-11 2:18PM EDT82.506.035.806.10+2.49+70.34%241,9350.00%
PSX220819C000830002022-08-11 1:24PM EDT83.005.355.405.80+2.75+105.77%321940.00%
PSX220819C000840002022-08-11 1:09PM EDT84.004.384.504.80+1.62+58.70%4780.00%
PSX220819C000850002022-08-11 2:18PM EDT85.003.833.703.90+1.77+85.92%781,8330.00%
PSX220819C000860002022-08-11 1:44PM EDT86.002.822.953.20+1.32+88.00%261390.00%
PSX220819C000870002022-08-11 2:11PM EDT87.002.202.252.40+1.02+86.44%441850.00%
PSX220819C000875002022-08-11 2:19PM EDT87.502.021.952.15+1.07+112.63%901,0680.00%
PSX220819C000880002022-08-11 2:21PM EDT88.001.841.651.85+0.89+93.68%47570.00%
PSX220819C000890002022-08-11 2:23PM EDT89.001.301.151.30+0.65+100.00%2918113.92%
PSX220819C000900002022-08-11 2:19PM EDT90.000.870.750.95+0.37+74.00%4325,04719.09%
PSX220819C000910002022-08-11 2:19PM EDT91.000.600.550.65+0.35+140.00%179721.53%
PSX220819C000920002022-08-11 10:09AM EDT92.000.160.300.45+0.01+6.67%310523.73%
PSX220819C000925002022-08-11 2:30PM EDT92.500.300.250.35+0.07+30.43%3399224.02%
PSX220819C000930002022-08-11 9:46AM EDT93.000.170.150.30-1.03-85.83%7825.24%
PSX220819C000940002022-08-03 10:54AM EDT94.000.500.100.200.00-51126.66%
PSX220819C000950002022-08-11 1:15PM EDT95.000.100.050.10-0.02-16.67%233,03426.17%
PSX220819C000970002022-08-09 3:05PM EDT97.000.060.000.150.00-10010136.82%
PSX220819C000975002022-08-11 9:30AM EDT97.500.080.050.10-0.02-20.00%12,26535.55%
PSX220819C000980002022-08-01 10:44AM EDT98.000.200.000.150.00--440.63%
PSX220819C001000002022-08-11 2:20PM EDT100.000.030.000.05-0.01-25.00%241,82739.06%
PSX220819C001050002022-08-11 11:03AM EDT105.000.050.000.050.00-12,83853.52%
PSX220819C001100002022-08-11 2:20PM EDT110.000.040.000.050.00-141,95860.94%
PSX220819C001150002022-08-11 1:24PM EDT115.000.050.000.050.00-13,32972.66%
PSX220819C001200002022-08-05 12:59PM EDT120.000.050.000.050.00--2,05983.59%
PSX220819C001250002022-07-29 9:41AM EDT125.000.050.000.050.00--41693.75%
PSX220819C001300002022-07-29 9:40AM EDT130.000.050.000.050.00--389103.13%
PSX220819C001350002022-07-15 11:10AM EDT135.000.050.000.050.00--1,095112.50%
PSX220819C001400002022-07-05 10:43AM EDT140.000.250.000.150.00--643137.89%
PSX220819C001500002022-07-15 1:55PM EDT150.000.050.000.050.00--186137.50%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX220819P000375002022-07-18 9:30AM EDT37.500.100.000.050.00--2240.63%
PSX220819P000475002022-07-26 10:25AM EDT47.500.100.000.050.00-3206178.13%
PSX220819P000500002022-07-18 9:33AM EDT50.000.100.000.050.00-558165.63%
PSX220819P000550002022-08-01 10:05AM EDT55.000.020.000.100.00-1998153.13%
PSX220819P000600002022-08-10 9:30AM EDT60.000.010.000.05-0.04-80.00%1260117.97%
PSX220819P000625002022-08-09 10:18AM EDT62.500.020.000.050.00-14830107.03%
PSX220819P000650002022-08-09 3:56PM EDT65.000.050.000.100.00-11,380105.47%
PSX220819P000675002022-08-11 11:01AM EDT67.500.050.000.10-0.12-70.59%1120294.53%
PSX220819P000680002022-08-08 12:30PM EDT68.000.100.000.100.00--392.19%
PSX220819P000690002022-08-04 3:45PM EDT69.000.200.000.100.00--10388.28%
PSX220819P000700002022-08-11 11:44AM EDT70.000.100.050.100.00-1545989.06%
PSX220819P000710002022-08-04 9:47AM EDT71.000.280.000.250.00--592.19%
PSX220819P000720002022-07-28 9:37AM EDT72.000.300.000.150.00--1780.47%
PSX220819P000725002022-08-09 11:30AM EDT72.500.150.000.150.00-1949578.13%
PSX220819P000730002022-08-02 3:18PM EDT73.000.250.000.150.00-161676.17%
PSX220819P000740002022-08-05 12:22PM EDT74.000.430.000.150.00--5071.88%
PSX220819P000750002022-08-11 1:03PM EDT75.000.100.000.15-0.19-65.52%131,92567.58%
PSX220819P000760002022-08-09 9:57AM EDT76.000.300.000.200.00-73866.60%
PSX220819P000770002022-08-10 9:53AM EDT77.000.240.050.20-0.21-46.67%72764.84%
PSX220819P000775002022-08-11 9:30AM EDT77.500.100.050.20-0.35-77.78%43,14262.70%
PSX220819P000780002022-08-11 1:55PM EDT78.000.140.100.20-0.37-72.55%279762.70%
PSX220819P000790002022-08-11 1:55PM EDT79.000.160.100.20-0.42-72.41%3916158.01%
PSX220819P000800002022-08-11 2:34PM EDT80.000.200.150.25-0.73-78.49%481,13757.03%
PSX220819P000810002022-08-11 10:50AM EDT81.000.400.200.30-0.75-65.22%2534455.18%
PSX220819P000820002022-08-11 1:53PM EDT82.000.450.300.40-1.15-71.88%537854.98%
PSX220819P000825002022-08-11 2:23PM EDT82.500.400.350.50-1.65-80.49%221,59555.47%
PSX220819P000830002022-08-10 10:23AM EDT83.001.950.450.55-0.60-23.53%133555.57%
PSX220819P000840002022-08-11 1:23PM EDT84.000.670.600.75-2.15-76.24%55855.57%
PSX220819P000850002022-08-11 2:18PM EDT85.000.900.850.95-1.57-63.56%8492055.76%
PSX220819P000860002022-08-11 2:23PM EDT86.001.151.151.35-1.85-61.67%92257.81%
PSX220819P000870002022-08-11 1:09PM EDT87.001.751.501.70-2.15-55.13%317158.35%
PSX220819P000875002022-08-11 1:26PM EDT87.502.001.751.95-2.15-51.81%1425959.81%
PSX220819P000880002022-08-03 10:46AM EDT88.003.602.052.200.00-104961.43%
PSX220819P000890002022-08-04 9:42AM EDT89.007.202.552.750.00--863.23%
PSX220819P000900002022-08-11 1:49PM EDT90.003.673.203.50-2.57-41.19%695567.38%
PSX220819P000925002022-08-11 1:49PM EDT92.505.815.205.50-0.13-2.19%645178.91%
PSX220819P000950002022-08-08 3:12PM EDT95.0011.827.507.800.00-348592.77%
PSX220819P000970002022-07-29 11:34AM EDT97.0010.209.509.800.00--3105.66%
PSX220819P000975002022-08-10 11:00AM EDT97.5012.8410.0010.30-1.76-12.05%25437108.69%
PSX220819P001000002022-08-02 2:08PM EDT100.0013.3012.4012.900.00-6257123.24%
PSX220819P001050002022-08-04 3:16PM EDT105.0022.2717.4017.800.00--289148.10%
PSX220819P001100002022-08-02 1:43PM EDT110.0023.0422.4022.800.00-2174171.19%
PSX220819P001200002022-07-01 3:10PM EDT120.0036.6034.5035.000.00--5266.94%
PSX220819P001300002022-07-01 9:54AM EDT130.0047.1044.5045.100.00--25305.62%
PSX220819P001350002022-07-01 9:47AM EDT135.0052.7049.4050.100.00--11321.24%
Advertisement
Advertisement