Advertisement
U.S. markets open in 1 hour 18 minutes

Phillips 66 (PSX)

NYSE - NYSE Delayed Price. Currency in USD
144.20+1.69 (+1.19%)
At close: 04:00PM EST
141.84 -2.36 (-1.64%)
Pre-Market: 08:00AM EST
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 8, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX240308C001340002024-02-15 10:34AM EST134.0012.780.000.000.00-100.00%
PSX240308C001350002024-02-08 1:58PM EST135.0012.270.000.000.00--10.00%
PSX240308C001360002024-02-26 12:32PM EST136.0013.420.000.000.00-100.00%
PSX240308C001370002024-02-01 12:51PM EST137.008.207.107.800.00--443.75%
PSX240308C001380002024-02-14 10:42AM EST138.006.890.000.000.00-240.00%
PSX240308C001390002024-02-29 3:31PM EST139.004.500.000.000.00--100.00%
PSX240308C001400002024-02-28 3:54PM EST140.002.900.000.000.00-5760.00%
PSX240308C001410002024-02-29 10:11AM EST141.002.600.000.000.00-140.00%
PSX240308C001420002024-02-29 1:17PM EST142.002.250.000.000.00-31440.00%
PSX240308C001430002024-03-01 1:31PM EST143.002.350.000.000.00-2630.00%
PSX240308C001440002024-03-01 3:21PM EST144.002.000.000.000.00-9210.00%
PSX240308C001450002024-03-01 2:40PM EST145.001.550.000.000.00-32461.56%
PSX240308C001460002024-03-01 3:25PM EST146.001.150.000.000.00-26593.13%
PSX240308C001470002024-03-01 3:25PM EST147.000.850.000.000.00-291583.13%
PSX240308C001480002024-03-01 3:53PM EST148.000.600.000.000.00-18696.25%
PSX240308C001490002024-03-01 3:40PM EST149.000.450.000.000.00-741056.25%
PSX240308C001500002024-03-01 3:29PM EST150.000.300.000.000.00-16936.25%
PSX240308C001525002024-03-01 3:40PM EST152.500.130.000.000.00-14226812.50%
PSX240308C001550002024-02-29 12:19PM EST155.000.050.000.000.00-10431012.50%
PSX240308C001575002024-02-28 9:35AM EST157.500.050.000.000.00-152912.50%
PSX240308C001600002024-02-28 11:39AM EST160.000.030.000.000.00-21325.00%
PSX240308C001650002024-02-26 9:55AM EST165.000.050.000.000.00-8825.00%
PutsforMarch 8, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX240308P001260002024-02-09 3:14PM EST126.000.150.000.000.00-1025.00%
PSX240308P001270002024-02-16 3:49PM EST127.000.100.000.000.00-2225.00%
PSX240308P001280002024-02-06 3:04PM EST128.000.260.000.000.00--225.00%
PSX240308P001300002024-02-26 11:08AM EST130.000.110.000.000.00-24325.00%
PSX240308P001310002024-02-22 11:54AM EST131.000.130.000.000.00-101025.00%
PSX240308P001320002024-02-07 12:07PM EST132.000.430.000.000.00--512.50%
PSX240308P001330002024-02-20 12:41PM EST133.000.690.000.000.00-252812.50%
PSX240308P001340002024-02-27 3:46PM EST134.000.050.000.000.00-101012.50%
PSX240308P001350002024-03-01 10:45AM EST135.000.050.000.000.00-2015512.50%
PSX240308P001360002024-03-01 3:32PM EST136.000.050.000.000.00-1912.50%
PSX240308P001370002024-03-01 3:15PM EST137.000.140.000.000.00-26412.50%
PSX240308P001380002024-03-01 3:34PM EST138.000.170.000.000.00-43412.50%
PSX240308P001390002024-03-01 3:51PM EST139.000.280.000.000.00-4554926.25%
PSX240308P001400002024-03-01 3:35PM EST140.000.420.000.000.00-7466.25%
PSX240308P001410002024-03-01 3:29PM EST141.000.610.000.000.00-122,4556.25%
PSX240308P001420002024-03-01 3:51PM EST142.000.990.000.000.00-154223.13%
PSX240308P001430002024-03-01 3:58PM EST143.001.330.000.000.00-32961.56%
PSX240308P001440002024-03-01 2:20PM EST144.001.930.000.000.00-2640.39%
PSX240308P001450002024-03-01 12:48PM EST145.002.500.000.000.00-3400.00%
PSX240308P001460002024-03-01 12:54PM EST146.003.170.000.000.00-91010.00%
PSX240308P001470002024-02-28 1:10PM EST147.005.250.000.000.00-17650.00%
PSX240308P001480002024-02-27 11:03AM EST148.003.000.000.000.00-21570.00%
PSX240308P001490002024-03-01 9:52AM EST149.004.960.000.000.00-2520.00%
PSX240308P001500002024-02-27 10:02AM EST150.003.900.000.000.00-240.00%
PSX240308P001525002024-02-28 12:20PM EST152.5010.700.000.000.00-2200.00%
PSX240308P001550002024-02-28 9:30AM EST155.0010.700.000.000.00-120.00%