PSX - Phillips 66

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX190719C000650002019-07-15 9:32AM EDT65.0035.3035.5035.80+18.83+114.33%25250.00%
PSX190719C000750002019-06-07 11:06AM EDT75.0011.1021.4023.000.00--110.00%
PSX190719C000775002019-05-23 3:21PM EDT77.506.8312.7014.200.00--10.00%
PSX190719C000800002019-07-10 11:00AM EDT80.0018.0020.3021.000.00-215101.17%
PSX190719C000825002019-07-05 11:22AM EDT82.5014.3317.1018.700.00-346110.25%
PSX190719C000845002019-07-15 10:36AM EDT84.5015.4115.6016.50+2.01+15.00%1180.47%
PSX190719C000850002019-07-15 2:02PM EDT85.0015.6015.5015.900.00-1128125.00%
PSX190719C000870002019-07-10 12:14PM EDT87.0010.8813.5013.900.00-10725.00%
PSX190719C000875002019-07-15 2:12PM EDT87.5013.0512.9013.10+0.05+0.38%16940.00%
PSX190719C000885002019-06-25 10:57AM EDT88.503.1011.5012.500.00--162.50%
PSX190719C000890002019-07-01 3:47PM EDT89.005.2011.4011.900.00--125.00%
PSX190719C000895002019-06-26 11:29AM EDT89.504.6011.0011.400.00--625.00%
PSX190719C000900002019-07-15 2:04PM EDT90.0010.5610.6010.80+0.01+0.09%7791,1380.00%
PSX190719C000905002019-06-25 3:24PM EDT90.502.209.9010.400.00--825.00%
PSX190719C000910002019-07-01 10:23AM EDT91.004.169.409.900.00-101025.00%
PSX190719C000915002019-07-01 12:08PM EDT91.503.618.709.400.00--125.00%
PSX190719C000920002019-07-10 11:39AM EDT92.006.158.508.800.00-2700.00%
PSX190719C000925002019-07-15 11:42AM EDT92.507.507.908.30-0.60-7.41%14640.00%
PSX190719C000930002019-07-12 11:28AM EDT93.007.597.508.000.00-1012342.38%
PSX190719C000935002019-07-05 11:04AM EDT93.503.516.907.300.00-61580.00%
PSX190719C000940002019-07-10 9:39AM EDT94.005.006.406.900.00-366212.50%
PSX190719C000950002019-07-15 12:34PM EDT95.005.605.505.90+0.15+2.75%1122,27112.50%
PSX190719C001000002019-07-15 2:12PM EDT100.001.151.201.30-0.05-4.17%6601,58816.36%
PSX190719C001050002019-07-15 2:20PM EDT105.000.050.000.05-0.01-16.67%2184720.51%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX190719P000650002019-06-05 3:21PM EDT65.000.100.000.100.00-15160.94%
PSX190719P000700002019-06-06 3:05PM EDT70.000.220.000.100.00-16135.94%
PSX190719P000725002019-06-13 10:18AM EDT72.500.250.050.050.00-1111124.22%
PSX190719P000750002019-06-25 2:53PM EDT75.000.100.000.050.00-244103.91%
PSX190719P000775002019-07-05 11:13AM EDT77.500.050.000.050.00-1084793.75%
PSX190719P000800002019-07-02 2:42PM EDT80.000.040.000.050.00-516682.81%
PSX190719P000820002019-06-24 2:14PM EDT82.000.380.000.050.00--675.00%
PSX190719P000825002019-07-08 11:07AM EDT82.500.040.000.050.00-51,00573.44%
PSX190719P000830002019-06-24 12:24PM EDT83.000.450.000.050.00--2071.09%
PSX190719P000840002019-06-25 3:53PM EDT84.000.500.000.050.00--467.19%
PSX190719P000850002019-07-09 12:43PM EDT85.000.050.000.050.00-3051063.28%
PSX190719P000860002019-06-24 9:38AM EDT86.000.800.000.050.00--559.77%
PSX190719P000870002019-07-09 2:55PM EDT87.000.030.000.050.00-10055.86%
PSX190719P000875002019-07-05 2:41PM EDT87.500.090.000.050.00-119553.91%
PSX190719P000880002019-07-10 11:14AM EDT88.000.050.000.050.00-1152.34%
PSX190719P000885002019-07-01 12:07PM EDT88.500.400.000.050.00--1450.00%
PSX190719P000895002019-06-25 2:20PM EDT89.501.800.000.050.00--1651.56%
PSX190719P000900002019-07-09 11:58AM EDT90.000.100.000.050.00-147249.41%
PSX190719P000905002019-06-25 3:25PM EDT90.502.100.000.050.00--647.27%
PSX190719P000910002019-07-08 9:59AM EDT91.000.160.000.100.00-22451.37%
PSX190719P000915002019-07-05 11:22AM EDT91.500.310.000.100.00-3015349.02%
PSX190719P000920002019-07-12 2:46PM EDT92.000.030.000.100.00-13446.88%
PSX190719P000925002019-07-05 11:20AM EDT92.500.450.000.100.00-310044.53%
PSX190719P000930002019-07-10 11:46AM EDT93.000.140.000.100.00-912042.38%
PSX190719P000935002019-07-12 12:18PM EDT93.500.080.000.100.00-17540.04%
PSX190719P000940002019-07-10 12:20PM EDT94.000.250.000.100.00-612837.79%
PSX190719P000950002019-07-12 2:46PM EDT95.000.080.000.100.00-24730933.20%
PSX190719P001000002019-07-15 2:12PM EDT100.000.650.550.60-0.15-18.75%27614021.00%
PSX190719P001050002019-07-10 9:54AM EDT105.006.204.304.700.00-41542.09%