U.S. Markets closed

Phillips 66 (PSX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
81.56+0.67 (+0.83%)
At close: 4:02PM EDT
People also watch
COPMPCKMIVLOCVX
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX170825C000750002017-08-03 4:07PM EDT75.0011.3010.4011.200.00-11163.18%
PSX170825C000775002017-07-21 11:44PM EDT77.504.925.505.800.00-1173.34%
PSX170825C000780002017-08-15 3:18PM EDT78.005.673.504.000.00-9037.21%
PSX170825C000790002017-08-15 3:28PM EDT79.004.662.602.950.00-3028.96%
PSX170825C000810002017-08-15 3:09PM EDT81.002.750.951.200.00-2019.87%
PSX170825C000815002017-08-17 1:25PM EDT81.500.800.700.850.00-2218.21%
PSX170825C000820002017-08-18 2:10PM EDT82.000.600.450.650.00-12318.85%
PSX170825C000825002017-08-18 10:21AM EDT82.500.300.250.45-0.02-6.25%54018.46%
PSX170825C000830002017-08-18 3:35PM EDT83.000.200.150.250.00-26916.80%
PSX170825C000835002017-08-18 12:43PM EDT83.500.200.050.20-0.55-73.33%1021518.31%
PSX170825C000840002017-08-17 11:36AM EDT84.000.300.000.150.00-114519.24%
PSX170825C000845002017-08-18 11:46AM EDT84.500.050.000.10-0.24-82.76%23819.53%
PSX170825C000850002017-08-18 11:55AM EDT85.000.060.000.100.00-241721.88%
PSX170825C000855002017-08-17 2:55PM EDT85.500.040.000.050.00-253820.70%
PSX170825C000860002017-08-14 11:06AM EDT86.000.120.000.100.00-64326.37%
PSX170825C000865002017-08-08 11:33AM EDT86.500.350.050.200.00-44433.99%
PSX170825C000870002017-08-10 10:22AM EDT87.000.170.000.150.00-2733.69%
PSX170825C000875002017-08-02 2:22PM EDT87.500.820.300.500.00-101150.98%
PSX170825C000880002017-08-09 2:39PM EDT88.000.100.000.100.00-83634.77%
PSX170825C000890002017-08-04 11:53PM EDT89.000.150.050.200.00-2045.31%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX170825P000750002017-07-31 5:35PM EDT75.000.080.000.150.00-22041.90%
PSX170825P000755002017-07-14 11:54PM EDT75.500.450.300.450.00-2250.59%
PSX170825P000760002017-07-21 11:44PM EDT76.000.400.200.350.00-808046.48%
PSX170825P000765002017-08-18 11:50PM EDT76.500.050.000.100.00-10010030.86%
PSX170825P000775002017-08-07 11:10AM EDT77.500.100.000.10-0.45-81.82%1125.98%
PSX170825P000780002017-08-02 2:05PM EDT78.000.100.000.250.00-12630.47%
PSX170825P000790002017-08-15 11:53AM EDT79.000.080.050.200.00-62722.56%
PSX170825P000795002017-08-18 11:50PM EDT79.500.150.100.250.00-82021.19%
PSX170825P000800002017-08-18 3:52PM EDT80.000.200.150.30-0.21-51.22%55119.39%
PSX170825P000805002017-08-18 1:19PM EDT80.500.300.250.40-0.20-40.00%65718.41%
PSX170825P000810002017-08-18 12:24PM EDT81.000.430.400.55-0.17-28.33%12817.77%
PSX170825P000815002017-08-18 3:56PM EDT81.500.580.550.75-0.21-26.58%3621017.31%
PSX170825P000820002017-08-18 12:59PM EDT82.000.700.801.00-0.31-30.69%121016.80%
PSX170825P000825002017-08-16 1:49PM EDT82.500.671.101.350.00-11117.48%
PSX170825P000830002017-08-18 3:46PM EDT83.001.451.501.70+0.58+66.67%671917.09%
PSX170825P000835002017-08-09 3:36PM EDT83.501.051.351.650.00-7100.00%
PSX170825P000840002017-08-09 1:18PM EDT84.001.151.651.950.00-1140.00%
PSX170825P000850002017-08-09 3:07PM EDT85.001.842.452.700.00-1001010.00%
PSX170825P000855002017-08-11 5:00PM EDT85.501.952.803.200.00-550.00%
PSX170825P000860002017-08-18 11:50PM EDT86.002.764.204.600.00-7329.69%