PSX - Phillips 66

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX190524C000850002019-05-20 3:07PM EDT85.000.950.000.000.00-4601.56%
PSX190524C000865002019-05-20 3:11PM EDT86.500.350.000.000.00-3106.25%
PSX190524C000870002019-05-20 3:25PM EDT87.000.200.000.000.00-4006.25%
PSX190524C000890002019-05-20 3:12PM EDT89.000.050.000.000.00-18012.50%
PSX190524C000905002019-05-17 3:20PM EDT90.500.050.000.000.00-15012.50%
PSX190524C000910002019-05-10 3:26PM EDT91.000.200.000.000.00-5012.50%
PSX190524C000915002019-05-01 9:38AM EDT91.503.800.000.000.00--025.00%
PSX190524C000920002019-05-06 10:02AM EDT92.000.250.000.000.00--025.00%
PSX190524C000930002019-05-03 3:01PM EDT93.000.620.000.000.00-3025.00%
PSX190524C000935002019-05-07 12:36PM EDT93.500.100.000.000.00-3025.00%
PSX190524C000940002019-05-03 10:53AM EDT94.000.460.000.000.00-35025.00%
PSX190524C000945002019-05-09 10:13AM EDT94.500.050.000.000.00--025.00%
PSX190524C000950002019-05-02 10:00AM EDT95.000.300.000.000.00-7025.00%
PSX190524C000970002019-04-25 10:18AM EDT97.001.410.000.000.00--025.00%
PSX190524C001000002019-05-20 3:28PM EDT100.000.040.000.000.00-840050.00%
PSX190524C001040002019-04-04 2:45PM EDT104.000.550.000.100.00--591.80%
PSX190524C001050002019-04-26 11:01AM EDT105.000.100.000.000.00-10050.00%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX190524P000800002019-05-13 3:59PM EDT80.000.430.000.000.00-2012.50%
PSX190524P000810002019-05-20 11:44AM EDT81.000.150.000.000.00-10012.50%
PSX190524P000830002019-05-20 9:41AM EDT83.000.350.000.000.00-506.25%
PSX190524P000835002019-05-20 10:39AM EDT83.500.450.000.000.00-2103.13%
PSX190524P000850002019-05-20 3:32PM EDT85.001.190.000.000.00-3100.00%
PSX190524P000865002019-05-20 9:59AM EDT86.501.550.000.000.00-500.00%
PSX190524P000880002019-05-20 10:32AM EDT88.002.900.000.000.00-100.00%
PSX190524P000890002019-05-16 1:02PM EDT89.002.220.000.000.00-900.00%
PSX190524P000920002019-04-26 9:56AM EDT92.001.660.000.000.00-100.00%
PSX190524P000925002019-04-26 11:08AM EDT92.502.150.000.000.00-100.00%
PSX190524P000930002019-04-23 12:33PM EDT93.001.450.000.000.00--00.00%
PSX190524P001010002019-04-29 2:06PM EDT101.006.900.000.000.00--00.00%