U.S. Markets open in 7 hrs 35 mins

Phillips 66 (PSX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
83.84+1.57 (+1.91%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX210521C000300002020-10-30 12:55PM EST30.0016.000.000.000.00-500.00%
PSX210521C000325002020-10-30 2:54PM EST32.5014.750.000.000.00-100.00%
PSX210521C000375002020-10-30 10:20AM EST37.5010.400.000.000.00-100.00%
PSX210521C000400002020-10-20 8:41AM EST40.0011.700.000.000.00-500.00%
PSX210521C000425002020-11-03 2:10PM EST42.508.500.000.000.00-1800.00%
PSX210521C000450002020-11-09 12:03PM EST45.0013.000.000.000.00-1000.00%
PSX210521C000475002020-11-02 2:28PM EST47.506.500.000.000.00-100.00%
PSX210521C000500002020-11-09 1:31PM EST50.0010.510.000.000.00-3300.00%
PSX210521C000525002020-11-09 1:41PM EST52.509.000.000.000.00-15000.00%
PSX210521C000550002020-11-09 1:31PM EST55.008.100.000.000.00-800.00%
PSX210521C000575002020-11-10 11:20AM EST57.506.400.000.000.00-700.00%
PSX210521C000600002020-11-10 3:21PM EST60.006.100.000.000.00-6100.00%
PSX210521C000625002020-11-10 1:27PM EST62.504.610.000.000.00-300.00%
PSX210521C000650002020-11-10 2:02PM EST65.003.970.000.000.00-100.00%
PSX210521C000675002020-11-09 11:40AM EST67.502.800.000.000.00-10100.00%
PSX210521C000700002020-11-10 3:05PM EST70.003.700.000.000.00-1,32100.00%
PSX210521C000750002020-11-10 3:55PM EST75.002.050.000.000.00-500.00%
PSX210521C000800002020-11-10 1:38PM EST80.001.200.000.000.00-500.00%
PSX210521C000850002020-11-10 11:11AM EST85.000.750.000.000.00-1900.78%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX210521P000250002020-10-26 11:20AM EST25.000.750.000.000.00--050.00%
PSX210521P000275002020-10-29 2:46PM EST27.501.150.000.000.00--050.00%
PSX210521P000300002020-11-04 3:30PM EST30.001.350.000.000.00-2050.00%
PSX210521P000325002020-11-06 9:51AM EST32.501.700.000.000.00-5050.00%
PSX210521P000350002020-11-09 11:55AM EST35.001.300.000.000.00-3050.00%
PSX210521P000375002020-11-10 11:01AM EST37.501.750.000.000.00-4050.00%
PSX210521P000400002020-11-10 11:33AM EST40.002.300.000.000.00-4025.00%
PSX210521P000425002020-11-06 9:47AM EST42.502.850.000.000.00-3025.00%
PSX210521P000450002020-11-10 11:00AM EST45.003.500.000.000.00-3025.00%
PSX210521P000475002020-11-09 3:20PM EST47.504.100.000.000.00-12025.00%
PSX210521P000500002020-11-06 1:08PM EST50.005.400.000.000.00-2025.00%
PSX210521P000525002020-10-28 2:37PM EST52.5013.800.000.000.00-1025.00%
PSX210521P000550002020-11-10 11:18AM EST55.007.800.000.000.00-3025.00%
PSX210521P000575002020-11-09 1:01PM EST57.508.470.000.000.00-200012.50%
PSX210521P000600002020-11-02 11:46AM EST60.0016.260.000.000.00-1012.50%
PSX210521P000625002020-10-28 11:34AM EST62.5020.480.000.000.00--012.50%
PSX210521P000650002020-10-28 2:36PM EST65.0023.080.000.000.00-2012.50%
PSX210521P000675002020-11-05 12:43PM EST67.5022.080.000.000.00-50012.50%
PSX210521P000700002020-10-27 10:49AM EST70.0024.550.000.000.00-1106.25%
PSX210521P000750002020-11-03 9:55AM EST75.0027.750.000.000.00-2006.25%
PSX210521P000800002020-11-10 9:50AM EST80.0026.170.000.000.00-103.13%
PSX210521P000850002020-10-19 3:36PM EST85.0035.070.000.000.00--00.00%