PSX - Phillips 66

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX190920C000700002019-08-16 3:17PM EDT70.0028.820.000.000.00-900.00%
PSX190920C000750002019-08-16 3:26PM EDT75.0023.550.000.000.00-5600.00%
PSX190920C000775002019-08-16 3:50PM EDT77.5021.3023.4024.900.00-100.00%
PSX190920C000800002019-08-16 3:27PM EDT80.0018.700.000.000.00-6500.00%
PSX190920C000825002019-08-16 2:45PM EDT82.5016.070.000.000.00-1600.00%
PSX190920C000850002019-09-10 9:34AM EDT85.0018.000.000.000.00-10180.00%
PSX190920C000875002019-09-06 2:33PM EDT87.5013.700.000.000.00-15890.00%
PSX190920C000900002019-09-13 3:03PM EDT90.0013.000.000.000.00-102680.00%
PSX190920C000920002019-09-03 10:41AM EDT92.007.200.000.000.00--100.00%
PSX190920C000925002019-09-09 10:51AM EDT92.5010.400.000.000.00-104640.00%
PSX190920C000940002019-09-04 9:32AM EDT94.006.400.000.000.00--10.00%
PSX190920C000950002019-09-16 1:10PM EDT95.009.100.000.000.00-176600.00%
PSX190920C000955002019-08-26 9:55AM EDT95.503.000.000.000.00-120.00%
PSX190920C000960002019-08-28 3:30PM EDT96.002.700.000.000.00--40.00%
PSX190920C000970002019-08-26 10:24AM EDT97.002.250.000.000.00-2320.00%
PSX190920C000975002019-09-11 10:00AM EDT97.506.700.000.000.00-16810.00%
PSX190920C000980002019-09-05 1:53PM EDT98.003.200.000.000.00-5120.00%
PSX190920C000985002019-09-05 1:11PM EDT98.502.800.000.000.00--30.00%
PSX190920C000990002019-09-03 2:10PM EDT99.003.500.000.000.00-10510.00%
PSX190920C000995002019-09-09 11:48AM EDT99.503.700.000.000.00-260.00%
PSX190920C001000002019-09-16 3:54PM EDT100.004.260.000.000.00-191,6780.00%
PSX190920C001010002019-09-13 9:38AM EDT101.002.810.000.000.00-4440.00%
PSX190920C001020002019-09-16 11:21AM EDT102.002.700.000.000.00-241520.00%
PSX190920C001030002019-09-16 12:21PM EDT103.001.410.000.000.00-15720.00%
PSX190920C001040002019-09-16 3:22PM EDT104.001.500.000.000.00-2823230.00%
PSX190920C001050002019-09-16 3:53PM EDT105.000.850.000.000.00-7412,2183.13%
PSX190920C001060002019-09-16 3:52PM EDT106.000.600.000.000.00-411576.25%
PSX190920C001070002019-09-16 3:27PM EDT107.000.400.000.000.00-1101666.25%
PSX190920C001080002019-09-16 10:19AM EDT108.000.120.000.000.00-121212.50%
PSX190920C001100002019-09-10 2:18PM EDT110.000.050.000.000.00-11,42212.50%
PSX190920C001150002019-08-23 12:08PM EDT115.000.050.000.000.00-41,31425.00%
PSX190920C001200002019-06-07 11:06AM EDT120.000.050.000.100.00-114965.23%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX190920P000600002019-06-26 10:40AM EDT60.000.080.000.050.00-20203.13%
PSX190920P000650002019-06-27 10:06AM EDT65.000.200.000.100.00-310190.63%
PSX190920P000700002019-08-05 12:00PM EDT70.000.340.000.100.00-5119163.28%
PSX190920P000725002019-07-03 10:35AM EDT72.500.180.000.200.00-18057165.23%
PSX190920P000750002019-08-29 11:44AM EDT75.000.050.000.000.00-728950.00%
PSX190920P000775002019-08-14 1:16PM EDT77.500.250.000.100.00-110125.00%
PSX190920P000800002019-09-06 9:34AM EDT80.000.050.000.000.00-1016950.00%
PSX190920P000825002019-08-22 10:51AM EDT82.500.100.000.000.00-311650.00%
PSX190920P000850002019-09-04 9:30AM EDT85.000.090.000.000.00-118250.00%
PSX190920P000875002019-09-09 1:19PM EDT87.500.030.000.000.00-21545550.00%
PSX190920P000900002019-09-16 9:38AM EDT90.000.110.000.000.00-21,62025.00%
PSX190920P000905002019-08-27 1:35PM EDT90.501.000.000.000.00--625.00%
PSX190920P000910002019-08-23 11:58AM EDT91.001.140.000.000.00-1125.00%
PSX190920P000920002019-08-28 12:54PM EDT92.001.000.000.000.00-21025.00%
PSX190920P000925002019-09-16 10:28AM EDT92.500.100.000.000.00-1023625.00%
PSX190920P000930002019-09-06 1:18PM EDT93.000.180.000.000.00-10425.00%
PSX190920P000940002019-09-06 2:10PM EDT94.000.200.000.000.00-2725.00%
PSX190920P000950002019-09-16 9:38AM EDT95.000.160.000.000.00-21,62925.00%
PSX190920P000955002019-09-16 9:30AM EDT95.500.280.000.000.00-2725.00%
PSX190920P000960002019-09-03 12:33PM EDT96.001.150.000.000.00-135925.00%
PSX190920P000965002019-09-16 9:30AM EDT96.500.280.000.000.00-21012.50%
PSX190920P000970002019-08-26 12:56PM EDT97.003.190.000.000.00--212.50%
PSX190920P000975002019-09-12 3:55PM EDT97.500.200.000.000.00-2901,22712.50%
PSX190920P000980002019-09-12 1:56PM EDT98.000.230.000.000.00-102212.50%
PSX190920P000985002019-09-09 12:03PM EDT98.500.450.000.000.00-172612.50%
PSX190920P000990002019-09-10 2:18PM EDT99.000.400.000.000.00--412.50%
PSX190920P000995002019-09-13 2:20PM EDT99.500.300.000.000.00-3312.50%
PSX190920P001000002019-09-16 11:13AM EDT100.000.300.000.000.00-2591312.50%
PSX190920P001010002019-09-16 12:21PM EDT101.000.770.000.000.00-1176.25%
PSX190920P001020002019-09-16 3:39PM EDT102.000.650.000.000.00-48836.25%
PSX190920P001030002019-09-16 12:21PM EDT103.001.470.000.000.00-51763.13%
PSX190920P001040002019-09-16 3:43PM EDT104.001.480.000.000.00-10200.20%
PSX190920P001050002019-08-27 2:20PM EDT105.009.800.000.000.00-201580.00%
PSX190920P001060002019-08-27 3:19PM EDT106.0011.100.000.000.00-100.00%
PSX190920P001100002019-06-28 2:57PM EDT110.0017.606.8010.700.00-50117.19%
PSX190920P001150002019-07-08 11:44AM EDT115.0018.2016.6018.800.00-1010249.81%
PSX190920P001200002019-06-03 9:35AM EDT120.0039.0023.2024.100.00--11306.79%