PSX - Phillips 66

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX240119C000325002023-02-16 4:59PM EDT32.5072.4261.9063.600.00-500.00%
PSX240119C000350002023-05-19 12:57PM EDT35.0060.7661.9063.000.00-3069.92%
PSX240119C000375002021-11-15 4:54PM EDT37.5041.3830.7035.300.00-1200.00%
PSX240119C000400002023-05-18 3:52PM EDT40.0056.5057.0058.000.00-2062.79%
PSX240119C000425002022-08-22 9:49AM EDT42.5044.820.000.000.00-180.00%
PSX240119C000450002022-09-22 10:10AM EDT45.0037.1655.5056.500.00-11095.79%
PSX240119C000475002022-08-22 9:48AM EDT47.5040.290.000.000.00-1100.00%
PSX240119C000500002023-06-02 10:25AM EDT50.0046.7047.2048.20+4.30+10.14%11752.10%
PSX240119C000550002023-01-31 2:41PM EDT55.0045.0051.1052.100.00-53110.49%
PSX240119C000575002022-07-20 1:07PM EDT57.5031.7033.1033.900.00-5180.00%
PSX240119C000600002023-05-19 12:36PM EDT60.0036.5037.7038.700.00-110550.02%
PSX240119C000625002022-05-04 2:47PM EDT62.5034.0043.1044.200.00-11291.06%
PSX240119C000650002023-05-17 11:37AM EDT65.0029.4833.3034.100.00-24446.44%
PSX240119C000675002023-05-15 9:41AM EDT67.5030.8731.0032.10+3.36+12.21%5546.45%
PSX240119C000700002023-05-26 11:51AM EDT70.0027.3028.8029.600.00-28443.09%
PSX240119C000725002023-03-08 4:28PM EDT72.5029.6032.3033.000.00-11867.10%
PSX240119C000750002023-06-01 1:08PM EDT75.0022.6524.7025.600.00-1041.86%
PSX240119C000775002023-04-10 2:07PM EDT77.5030.7020.4020.800.00-14425.99%
PSX240119C000800002023-05-30 9:41AM EDT80.0017.7520.9021.400.00-1018138.68%
PSX240119C000825002023-06-01 10:52AM EDT82.5016.8019.1019.600.00-510138.10%
PSX240119C000850002023-05-18 3:09PM EDT85.0016.3017.3018.000.00-320238.01%
PSX240119C000875002023-05-18 10:08AM EDT87.5013.5015.6016.100.00-425436.49%
PSX240119C000900002023-05-31 1:57PM EDT90.0011.5014.0014.600.00-468436.18%
PSX240119C000925002023-06-01 11:07AM EDT92.5010.7012.6013.000.00-414035.22%
PSX240119C000950002023-06-01 3:45PM EDT95.009.2911.2011.600.00-3236834.66%
PSX240119C000975002023-05-31 3:50PM EDT97.507.509.9010.300.00-3626434.14%
PSX240119C001000002023-06-02 2:53PM EDT100.008.708.709.10+2.20+33.85%10083733.66%
PSX240119C001050002023-06-02 2:38PM EDT105.006.616.507.00+1.41+27.12%381232.81%
PSX240119C001100002023-06-02 3:49PM EDT110.005.005.005.30+1.30+35.14%132,35532.14%
PSX240119C001150002023-06-02 12:57PM EDT115.003.603.603.90+0.58+19.21%21,19831.40%
PSX240119C001200002023-06-02 11:12AM EDT120.002.552.602.85+0.40+18.60%91,22930.91%
PSX240119C001250002023-05-31 3:28PM EDT125.001.381.852.050.00-12,42030.49%
PSX240119C001300002023-05-24 3:15PM EDT130.001.611.301.450.00-5030.12%
PSX240119C001350002023-05-31 10:34AM EDT135.000.740.901.050.00-1030.05%
PSX240119C001400002023-05-17 1:18PM EDT140.000.750.600.750.00-317729.96%
PSX240119C001450002023-05-04 12:11PM EDT145.000.700.400.550.00-49030.08%
PSX240119C001500002023-06-01 1:01PM EDT150.000.500.200.550.00-214932.01%
PSX240119C001550002023-04-11 3:37PM EDT155.001.330.150.600.00-104534.40%
PSX240119C001600002023-04-11 1:21PM EDT160.001.030.050.500.00-1014434.96%
PSX240119C001650002023-04-10 12:53PM EDT165.000.700.100.450.00-27635.94%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX240119P000325002023-05-18 3:52PM EDT32.500.160.050.250.00-25563.48%
PSX240119P000350002023-05-23 12:35PM EDT35.000.200.000.300.00-101859.38%
PSX240119P000375002022-12-30 3:10PM EDT37.500.400.100.450.00-13261.04%
PSX240119P000400002023-03-08 12:05PM EDT40.000.350.000.550.00-33457.23%
PSX240119P000425002023-03-21 3:11PM EDT42.500.450.250.450.00-32055.86%
PSX240119P000450002023-03-21 3:11PM EDT45.000.550.300.600.00-3954.83%
PSX240119P000475002023-04-24 9:59AM EDT47.500.510.200.700.00-1058451.39%
PSX240119P000500002023-05-09 3:08PM EDT50.000.670.300.650.00-1051.81%
PSX240119P000550002023-05-25 3:24PM EDT55.000.790.500.850.00-139948.15%
PSX240119P000575002023-05-04 3:25PM EDT57.501.470.650.900.00-627545.58%
PSX240119P000600002023-05-25 12:11PM EDT60.001.230.750.900.00-247342.51%
PSX240119P000625002023-05-16 1:37PM EDT62.501.700.951.100.00-23941.60%
PSX240119P000650002023-05-17 1:31PM EDT65.001.751.151.300.00-2040.41%
PSX240119P000675002023-05-10 12:04PM EDT67.502.331.401.550.00-28439.40%
PSX240119P000700002023-05-31 10:38AM EDT70.002.541.651.850.00-620138.50%
PSX240119P000725002023-05-02 12:21PM EDT72.503.662.602.800.00-46341.15%
PSX240119P000750002023-06-01 2:42PM EDT75.003.102.352.600.00-147236.80%
PSX240119P000775002023-06-02 2:05PM EDT77.503.002.803.10-0.80-21.05%5286036.18%
PSX240119P000800002023-05-30 2:24PM EDT80.004.573.303.600.00-366935.27%
PSX240119P000825002023-06-02 3:12PM EDT82.504.203.904.30-1.10-20.75%179034.93%
PSX240119P000850002023-06-02 12:51PM EDT85.005.004.604.90-1.00-16.67%101,17333.87%
PSX240119P000875002023-06-01 3:21PM EDT87.506.905.405.700.00-7033.30%
PSX240119P000900002023-06-02 3:57PM EDT90.006.406.206.60-1.50-18.99%21032.77%
PSX240119P000925002023-06-01 3:23PM EDT92.507.807.207.50-1.20-13.33%1046731.93%
PSX240119P000950002023-05-26 3:22PM EDT95.009.658.308.600.00-159931.46%
PSX240119P000975002023-06-02 2:37PM EDT97.509.809.409.80-2.50-20.33%6031.00%
PSX240119P001000002023-05-22 10:27AM EDT100.0011.8510.7011.100.00-150430.54%
PSX240119P001050002023-05-30 11:08AM EDT105.0016.2513.3014.000.00-25029.63%
PSX240119P001100002023-04-18 2:44PM EDT110.0014.6118.4019.000.00-414834.66%
PSX240119P001150002023-05-23 10:51AM EDT115.0021.2520.1020.900.00-112627.65%
PSX240119P001200002023-04-04 12:17PM EDT120.0025.4029.7030.400.00-115248.07%
PSX240119P001250002022-11-11 4:52PM EDT125.0025.0031.5032.600.00-41441.58%
PSX240119P001300002022-09-27 10:32AM EDT130.0054.2532.1033.500.00-81223.54%
PSX240119P001350002022-05-16 12:07AM EDT135.0050.0036.4037.800.00--30.00%
PSX240119P001450002023-05-01 10:01AM EDT145.0046.7052.5053.200.00--054.55%
PSX240119P001500002022-11-21 1:07AM EDT150.0046.4052.6053.600.00---32.97%
PSX240119P001550002023-01-09 12:12PM EDT155.0051.6052.7053.900.00-5250.00%
PSX240119P001600002022-11-25 11:27AM EDT160.0050.6456.7057.900.00-50340.00%