PSX - Phillips 66

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX200131C001000002020-01-24 3:28PM EST100.000.700.700.85-1.20-63.16%25538.72%
PSX200131C001010002020-01-24 3:21PM EST101.000.400.400.55-0.90-69.23%2537.40%
PSX200131C001020002020-01-24 3:56PM EST102.000.890.150.350.00---36.82%
PSX200131C001030002020-01-24 3:35PM EST103.000.500.000.250.00-11837.99%
PSX200131C001040002020-01-24 10:32AM EST104.000.290.050.350.00-7910547.17%
PSX200131C001050002020-01-24 3:19PM EST105.000.050.000.30-0.10-66.67%117849.71%
PSX200131C001060002020-01-24 12:11PM EST106.000.100.100.750.00-195859.96%
PSX200131C001070002020-01-24 10:18AM EST107.000.100.050.250.00-44256.15%
PSX200131C001080002020-01-23 1:48PM EST108.000.060.050.200.00-115451.76%
PSX200131C001090002020-01-22 9:51AM EST109.000.100.000.250.00-153355.47%
PSX200131C001100002020-01-24 9:33AM EST110.000.050.000.100.00-27850.39%
PSX200131C001110002020-01-07 12:51PM EST111.000.950.000.100.00--853.71%
PSX200131C001120002020-01-17 10:23AM EST112.000.410.000.250.00-83866.21%
PSX200131C001130002020-01-15 12:22PM EST113.000.100.000.150.00-11063.87%
PSX200131C001140002020-01-07 3:59PM EST114.000.450.000.250.00-3473.05%
PSX200131C001150002020-01-15 11:51AM EST115.000.050.000.250.00-504176.37%
PSX200131C001160002020-01-17 10:23AM EST116.000.230.000.250.00-85079.69%
PSX200131C001170002020-01-14 3:54PM EST117.000.050.000.100.00-333371.88%
PSX200131C001180002019-12-30 3:41PM EST118.000.300.000.550.00-81099.61%
PSX200131C001190002019-12-27 10:03AM EST119.000.400.000.450.00-5999.02%
PSX200131C001200002020-01-06 9:59AM EST120.000.050.000.100.00-324380.08%
PSX200131C001210002020-01-08 10:47AM EST121.000.100.000.750.00--1117.09%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX200131P000900002020-01-21 12:15PM EST90.000.100.150.300.00---51.17%
PSX200131P000910002020-01-24 3:55PM EST91.000.100.200.350.00---51.95%
PSX200131P000920002020-01-24 3:56PM EST92.000.150.300.450.00---50.10%
PSX200131P000930002020-01-24 3:56PM EST93.000.150.400.500.00---45.65%
PSX200131P000950002020-01-27 9:37AM EST95.000.900.700.75+0.55+157.14%2639.26%
PSX200131P000960002020-01-10 10:29AM EST96.000.150.901.100.00-1339.94%
PSX200131P000970002020-01-24 9:51AM EST97.001.301.251.40+0.75+136.36%1237.50%
PSX200131P000975002020-01-24 3:18PM EST97.500.801.401.550.00---35.60%
PSX200131P000980002020-01-24 12:40PM EST98.000.961.601.700.00---33.20%
PSX200131P000990002020-01-24 12:40PM EST99.001.242.002.350.00-22834.42%
PSX200131P000995002020-01-22 1:20PM EST99.501.002.302.900.00-57139.65%
PSX200131P001000002020-01-23 2:27PM EST100.000.972.603.100.00-217636.08%
PSX200131P001010002020-01-22 1:09PM EST101.001.953.404.100.00-2542.87%
PSX200131P001020002020-01-23 1:36PM EST102.001.804.105.200.00-62852.05%
PSX200131P001030002020-01-21 11:24AM EST103.003.604.306.800.00-878574.51%
PSX200131P001040002020-01-23 2:53PM EST104.004.405.508.200.00-44452.64%
PSX200131P001050002020-01-27 9:33AM EST105.007.736.209.00+2.72+54.29%13292.53%
PSX200131P001060002020-01-27 9:33AM EST106.008.567.0010.00+4.80+127.66%1998.63%
PSX200131P001070002020-01-23 9:44AM EST107.006.808.0010.900.00-190101.76%
PSX200131P001080002020-01-21 12:11PM EST108.005.759.0012.600.00-44370.12%
PSX200131P001090002020-01-08 1:10PM EST109.005.1010.0013.200.00-51164.16%
PSX200131P001100002020-01-17 10:21AM EST110.007.1311.0014.100.00-21464.84%
PSX200131P001120002020-01-09 10:52AM EST112.009.0912.9016.500.00-3082.03%
PSX200131P001130002020-01-03 3:13PM EST113.005.2013.4017.200.00-12142.77%
PSX200131P001150002020-01-06 2:17PM EST115.007.1015.3019.400.00-60158.79%
PSX200131P001180002019-12-16 10:03AM EST118.005.2312.0016.500.00--00.00%