PSX - Phillips 66
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJanuary 31, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX200131C00100000 | 2020-01-24 3:28PM EST | 100.00 | 0.70 | 0.70 | 0.85 | -1.20 | -63.16% | 25 | 5 | 38.72% |
| PSX200131C00101000 | 2020-01-24 3:21PM EST | 101.00 | 0.40 | 0.40 | 0.55 | -0.90 | -69.23% | 2 | 5 | 37.40% |
| PSX200131C00102000 | 2020-01-24 3:56PM EST | 102.00 | 0.89 | 0.15 | 0.35 | 0.00 | - | - | - | 36.82% |
| PSX200131C00103000 | 2020-01-24 3:35PM EST | 103.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 37.99% |
| PSX200131C00104000 | 2020-01-24 10:32AM EST | 104.00 | 0.29 | 0.05 | 0.35 | 0.00 | - | 79 | 105 | 47.17% |
| PSX200131C00105000 | 2020-01-24 3:19PM EST | 105.00 | 0.05 | 0.00 | 0.30 | -0.10 | -66.67% | 11 | 78 | 49.71% |
| PSX200131C00106000 | 2020-01-24 12:11PM EST | 106.00 | 0.10 | 0.10 | 0.75 | 0.00 | - | 19 | 58 | 59.96% |
| PSX200131C00107000 | 2020-01-24 10:18AM EST | 107.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 4 | 42 | 56.15% |
| PSX200131C00108000 | 2020-01-23 1:48PM EST | 108.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 1 | 154 | 51.76% |
| PSX200131C00109000 | 2020-01-22 9:51AM EST | 109.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 15 | 33 | 55.47% |
| PSX200131C00110000 | 2020-01-24 9:33AM EST | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 78 | 50.39% |
| PSX200131C00111000 | 2020-01-07 12:51PM EST | 111.00 | 0.95 | 0.00 | 0.10 | 0.00 | - | - | 8 | 53.71% |
| PSX200131C00112000 | 2020-01-17 10:23AM EST | 112.00 | 0.41 | 0.00 | 0.25 | 0.00 | - | 8 | 38 | 66.21% |
| PSX200131C00113000 | 2020-01-15 12:22PM EST | 113.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 63.87% |
| PSX200131C00114000 | 2020-01-07 3:59PM EST | 114.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 73.05% |
| PSX200131C00115000 | 2020-01-15 11:51AM EST | 115.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 50 | 41 | 76.37% |
| PSX200131C00116000 | 2020-01-17 10:23AM EST | 116.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 8 | 50 | 79.69% |
| PSX200131C00117000 | 2020-01-14 3:54PM EST | 117.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 333 | 71.88% |
| PSX200131C00118000 | 2019-12-30 3:41PM EST | 118.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 8 | 10 | 99.61% |
| PSX200131C00119000 | 2019-12-27 10:03AM EST | 119.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 5 | 9 | 99.02% |
| PSX200131C00120000 | 2020-01-06 9:59AM EST | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 243 | 80.08% |
| PSX200131C00121000 | 2020-01-08 10:47AM EST | 121.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 117.09% |
PutsforJanuary 31, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX200131P00090000 | 2020-01-21 12:15PM EST | 90.00 | 0.10 | 0.15 | 0.30 | 0.00 | - | - | - | 51.17% |
| PSX200131P00091000 | 2020-01-24 3:55PM EST | 91.00 | 0.10 | 0.20 | 0.35 | 0.00 | - | - | - | 51.95% |
| PSX200131P00092000 | 2020-01-24 3:56PM EST | 92.00 | 0.15 | 0.30 | 0.45 | 0.00 | - | - | - | 50.10% |
| PSX200131P00093000 | 2020-01-24 3:56PM EST | 93.00 | 0.15 | 0.40 | 0.50 | 0.00 | - | - | - | 45.65% |
| PSX200131P00095000 | 2020-01-27 9:37AM EST | 95.00 | 0.90 | 0.70 | 0.75 | +0.55 | +157.14% | 2 | 6 | 39.26% |
| PSX200131P00096000 | 2020-01-10 10:29AM EST | 96.00 | 0.15 | 0.90 | 1.10 | 0.00 | - | 1 | 3 | 39.94% |
| PSX200131P00097000 | 2020-01-24 9:51AM EST | 97.00 | 1.30 | 1.25 | 1.40 | +0.75 | +136.36% | 1 | 2 | 37.50% |
| PSX200131P00097500 | 2020-01-24 3:18PM EST | 97.50 | 0.80 | 1.40 | 1.55 | 0.00 | - | - | - | 35.60% |
| PSX200131P00098000 | 2020-01-24 12:40PM EST | 98.00 | 0.96 | 1.60 | 1.70 | 0.00 | - | - | - | 33.20% |
| PSX200131P00099000 | 2020-01-24 12:40PM EST | 99.00 | 1.24 | 2.00 | 2.35 | 0.00 | - | 2 | 28 | 34.42% |
| PSX200131P00099500 | 2020-01-22 1:20PM EST | 99.50 | 1.00 | 2.30 | 2.90 | 0.00 | - | 5 | 71 | 39.65% |
| PSX200131P00100000 | 2020-01-23 2:27PM EST | 100.00 | 0.97 | 2.60 | 3.10 | 0.00 | - | 2 | 176 | 36.08% |
| PSX200131P00101000 | 2020-01-22 1:09PM EST | 101.00 | 1.95 | 3.40 | 4.10 | 0.00 | - | 2 | 5 | 42.87% |
| PSX200131P00102000 | 2020-01-23 1:36PM EST | 102.00 | 1.80 | 4.10 | 5.20 | 0.00 | - | 6 | 28 | 52.05% |
| PSX200131P00103000 | 2020-01-21 11:24AM EST | 103.00 | 3.60 | 4.30 | 6.80 | 0.00 | - | 87 | 85 | 74.51% |
| PSX200131P00104000 | 2020-01-23 2:53PM EST | 104.00 | 4.40 | 5.50 | 8.20 | 0.00 | - | 4 | 44 | 52.64% |
| PSX200131P00105000 | 2020-01-27 9:33AM EST | 105.00 | 7.73 | 6.20 | 9.00 | +2.72 | +54.29% | 1 | 32 | 92.53% |
| PSX200131P00106000 | 2020-01-27 9:33AM EST | 106.00 | 8.56 | 7.00 | 10.00 | +4.80 | +127.66% | 1 | 9 | 98.63% |
| PSX200131P00107000 | 2020-01-23 9:44AM EST | 107.00 | 6.80 | 8.00 | 10.90 | 0.00 | - | 1 | 90 | 101.76% |
| PSX200131P00108000 | 2020-01-21 12:11PM EST | 108.00 | 5.75 | 9.00 | 12.60 | 0.00 | - | 4 | 43 | 70.12% |
| PSX200131P00109000 | 2020-01-08 1:10PM EST | 109.00 | 5.10 | 10.00 | 13.20 | 0.00 | - | 5 | 11 | 64.16% |
| PSX200131P00110000 | 2020-01-17 10:21AM EST | 110.00 | 7.13 | 11.00 | 14.10 | 0.00 | - | 2 | 14 | 64.84% |
| PSX200131P00112000 | 2020-01-09 10:52AM EST | 112.00 | 9.09 | 12.90 | 16.50 | 0.00 | - | 3 | 0 | 82.03% |
| PSX200131P00113000 | 2020-01-03 3:13PM EST | 113.00 | 5.20 | 13.40 | 17.20 | 0.00 | - | 1 | 2 | 142.77% |
| PSX200131P00115000 | 2020-01-06 2:17PM EST | 115.00 | 7.10 | 15.30 | 19.40 | 0.00 | - | 6 | 0 | 158.79% |
| PSX200131P00118000 | 2019-12-16 10:03AM EST | 118.00 | 5.23 | 12.00 | 16.50 | 0.00 | - | - | 0 | 0.00% |