U.S. Markets open in 7 hrs 35 mins
S&P Futures
3,797.25-19.50(-0.51%)Dow Futures
31,137.00-99.00(-0.32%)Nasdaq Futures
12,582.00-99.75(-0.79%)
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
CallsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX210521C00030000 | 2020-10-30 12:55PM EST | 30.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX210521C00032500 | 2020-10-30 2:54PM EST | 32.50 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX210521C00037500 | 2020-10-30 10:20AM EST | 37.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX210521C00040000 | 2020-10-20 8:41AM EST | 40.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX210521C00042500 | 2020-11-03 2:10PM EST | 42.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PSX210521C00045000 | 2020-11-09 12:03PM EST | 45.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSX210521C00047500 | 2020-11-02 2:28PM EST | 47.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX210521C00050000 | 2020-11-09 1:31PM EST | 50.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| PSX210521C00052500 | 2020-11-09 1:41PM EST | 52.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| PSX210521C00055000 | 2020-11-09 1:31PM EST | 55.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PSX210521C00057500 | 2020-11-10 11:20AM EST | 57.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PSX210521C00060000 | 2020-11-10 3:21PM EST | 60.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| PSX210521C00062500 | 2020-11-10 1:27PM EST | 62.50 | 4.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX210521C00065000 | 2020-11-10 2:02PM EST | 65.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX210521C00067500 | 2020-11-09 11:40AM EST | 67.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| PSX210521C00070000 | 2020-11-10 3:05PM EST | 70.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1,321 | 0 | 0.00% |
| PSX210521C00075000 | 2020-11-10 3:55PM EST | 75.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX210521C00080000 | 2020-11-10 1:38PM EST | 80.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX210521C00085000 | 2020-11-10 11:11AM EST | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
PutsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX210521P00025000 | 2020-10-26 11:20AM EST | 25.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PSX210521P00027500 | 2020-10-29 2:46PM EST | 27.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PSX210521P00030000 | 2020-11-04 3:30PM EST | 30.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PSX210521P00032500 | 2020-11-06 9:51AM EST | 32.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PSX210521P00035000 | 2020-11-09 11:55AM EST | 35.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PSX210521P00037500 | 2020-11-10 11:01AM EST | 37.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PSX210521P00040000 | 2020-11-10 11:33AM EST | 40.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PSX210521P00042500 | 2020-11-06 9:47AM EST | 42.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PSX210521P00045000 | 2020-11-10 11:00AM EST | 45.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PSX210521P00047500 | 2020-11-09 3:20PM EST | 47.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| PSX210521P00050000 | 2020-11-06 1:08PM EST | 50.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PSX210521P00052500 | 2020-10-28 2:37PM EST | 52.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX210521P00055000 | 2020-11-10 11:18AM EST | 55.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PSX210521P00057500 | 2020-11-09 1:01PM EST | 57.50 | 8.47 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| PSX210521P00060000 | 2020-11-02 11:46AM EST | 60.00 | 16.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX210521P00062500 | 2020-10-28 11:34AM EST | 62.50 | 20.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PSX210521P00065000 | 2020-10-28 2:36PM EST | 65.00 | 23.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSX210521P00067500 | 2020-11-05 12:43PM EST | 67.50 | 22.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| PSX210521P00070000 | 2020-10-27 10:49AM EST | 70.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| PSX210521P00075000 | 2020-11-03 9:55AM EST | 75.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| PSX210521P00080000 | 2020-11-10 9:50AM EST | 80.00 | 26.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX210521P00085000 | 2020-10-19 3:36PM EST | 85.00 | 35.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
