UK markets closed

Phillips 66 (PSX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
141.17+1.77 (+1.27%)
At close: 04:00PM EDT
141.61 +0.44 (+0.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:125.00
Callsfor5 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240719C001250002024-06-21 3:16PM EDT2024-07-1913.9014.6019.100.00-34968.75%
PSX240726C001250002024-06-21 11:18AM EDT2024-07-2614.7714.9019.400.00-1162.21%
PSX240816C001250002024-06-27 10:46AM EDT2024-08-1616.6016.4019.700.00-23948.99%
PSX240920C001250002024-05-20 1:58PM EDT2024-09-2022.0014.1015.000.00-2660.00%
PSX241115C001250002024-05-15 12:04PM EDT2024-11-1524.8017.6018.200.00-13922.84%
PSX241220C001250002024-06-28 1:57PM EDT2024-12-2021.2221.0021.90+0.62+3.01%31333.12%
PSX250117C001250002024-06-27 3:14PM EDT2025-01-1720.6021.8023.800.00-340336.21%
PSX250620C001250002024-05-30 11:24AM EDT2025-06-2024.4025.3026.200.00-1532.34%
PSX260116C001250002024-06-28 11:56AM EDT2026-01-1629.5028.3030.40+1.34+4.76%209832.50%
Putsfor5 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX240705P001250002024-06-28 10:14AM EDT2024-07-050.540.000.10+0.14+35.00%14146.68%
PSX240712P001250002024-06-24 12:42PM EDT2024-07-120.200.150.350.00-13942.38%
PSX240719P001250002024-06-28 3:11PM EDT2024-07-190.210.100.25-0.16-43.24%1171132.13%
PSX240726P001250002024-06-27 2:28PM EDT2024-07-260.450.250.400.00-12230.96%
PSX240802P001250002024-06-27 2:21PM EDT2024-08-020.800.400.650.00-1831.37%
PSX240816P001250002024-06-28 12:59PM EDT2024-08-160.800.651.00-0.30-27.27%3314630.13%
PSX240920P001250002024-06-28 12:33PM EDT2024-09-201.650.301.90-0.45-21.43%6118428.76%
PSX241115P001250002024-06-26 12:58PM EDT2024-11-153.602.953.400.00-113928.49%
PSX241220P001250002024-06-26 11:57AM EDT2024-12-204.704.005.700.00-116233.05%
PSX250117P001250002024-06-27 12:13PM EDT2025-01-175.184.404.800.00-140728.01%
PSX250620P001250002024-06-28 10:29AM EDT2025-06-207.907.208.00-0.40-4.82%123928.11%
PSX260116P001250002024-06-25 1:34PM EDT2026-01-1611.709.4011.700.00-7310428.43%