Canada markets closed

Phillips 66 (PSX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
84.17-2.49 (-2.87%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX210625C000780002021-05-20 9:54AM EDT78.007.535.708.300.00--171.00%
PSX210625C000790002021-06-16 3:23PM EDT79.0012.355.206.200.00-7753.22%
PSX210625C000800002021-06-07 3:46PM EDT80.0012.004.405.300.00-52051.27%
PSX210625C000815002021-05-17 12:08AM EDT81.506.300.000.000.00--00.00%
PSX210625C000820002021-05-27 9:41AM EDT82.004.252.653.200.00-1145.26%
PSX210625C000830002021-05-25 12:46PM EDT83.004.102.102.400.00-1141.02%
PSX210625C000835002021-05-26 3:50PM EDT83.505.001.852.100.00-1140.67%
PSX210625C000840002021-06-18 3:46PM EDT84.001.901.551.80-6.14-76.37%331139.84%
PSX210625C000845002021-06-18 3:35PM EDT84.501.671.351.55-2.33-58.25%2139.65%
PSX210625C000850002021-06-18 2:20PM EDT85.001.801.051.35-6.22-77.56%32640.09%
PSX210625C000855002021-06-18 2:47PM EDT85.501.380.901.15-5.52-80.00%7239.99%
PSX210625C000860002021-06-18 3:45PM EDT86.000.990.750.95-6.85-87.37%265139.36%
PSX210625C000865002021-06-18 11:29AM EDT86.501.240.600.80-0.46-27.06%91339.40%
PSX210625C000870002021-06-08 9:52AM EDT87.004.950.500.700.00-21740.33%
PSX210625C000875002021-06-17 1:00PM EDT87.500.800.400.60-0.70-46.67%102640.87%
PSX210625C000880002021-06-18 3:18PM EDT88.000.530.300.55-0.57-51.82%51242.58%
PSX210625C000885002021-06-18 3:27PM EDT88.500.450.200.45-0.68-60.18%11542.33%
PSX210625C000890002021-06-17 2:40PM EDT89.000.520.150.35-0.33-38.82%21641.50%
PSX210625C000895002021-06-16 10:43AM EDT89.502.450.100.300.00-11442.19%
PSX210625C000900002021-06-18 3:25PM EDT90.000.250.100.25-0.35-58.33%1626642.48%
PSX210625C000905002021-06-18 9:30AM EDT90.500.250.050.25-0.30-54.55%11044.92%
PSX210625C000910002021-06-18 12:20PM EDT91.000.180.000.20-0.17-48.57%44644.73%
PSX210625C000920002021-06-18 3:18PM EDT92.000.130.000.20-0.14-51.85%1332949.22%
PSX210625C000930002021-06-18 2:17PM EDT93.000.100.000.15-0.07-41.18%1914450.29%
PSX210625C000940002021-06-18 2:50PM EDT94.000.100.000.15-0.01-9.09%63254.49%
PSX210625C000950002021-06-18 2:27PM EDT95.000.050.000.25-0.04-44.44%86056.25%
PSX210625C000960002021-06-18 9:39AM EDT96.000.050.000.20-0.05-50.00%113157.62%
PSX210625C000970002021-06-17 2:15PM EDT97.000.050.000.25-0.05-50.00%21363.87%
PSX210625C000990002021-06-14 12:03AM EDT99.000.250.001.850.00--1115.14%
PSX210625C001000002021-06-17 11:00AM EDT100.000.080.000.850.00-142096.68%
PutsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSX210625P000700002021-06-01 10:29AM EDT70.000.130.000.750.00-12103.03%
PSX210625P000750002021-05-24 3:41PM EDT75.000.500.000.900.00-101776.07%
PSX210625P000770002021-06-17 3:25PM EDT77.000.160.000.250.00-204253.32%
PSX210625P000780002021-06-02 10:23AM EDT78.000.340.050.250.00-9747.56%
PSX210625P000790002021-06-18 11:54AM EDT79.000.150.150.30-1.10-88.00%17543.95%
PSX210625P000795002021-05-19 12:17PM EDT79.501.800.200.350.00--142.97%
PSX210625P000800002021-06-18 3:53PM EDT80.000.300.300.450.00-1543.46%
PSX210625P000805002021-06-02 10:23AM EDT80.500.450.350.55-0.14-23.73%21143.41%
PSX210625P000810002021-06-08 10:31AM EDT81.000.500.450.55+0.32+177.78%24039.80%
PSX210625P000815002021-05-26 10:58AM EDT81.502.150.500.650.00--239.01%
PSX210625P000820002021-06-18 3:56PM EDT82.000.750.650.80+0.45+150.00%71439.16%
PSX210625P000825002021-06-18 3:15PM EDT82.500.720.750.95+0.31+75.61%12838.77%
PSX210625P000830002021-06-18 3:47PM EDT83.000.950.851.15+0.45+90.00%221539.06%
PSX210625P000835002021-06-03 9:50AM EDT83.501.121.051.35+0.62+124.00%1438.82%
PSX210625P000840002021-06-09 2:49PM EDT84.001.181.301.55+0.68+136.00%22337.99%
PSX210625P000845002021-06-18 2:36PM EDT84.501.541.551.90+1.27+470.37%42340.09%
PSX210625P000850002021-06-18 2:33PM EDT85.001.641.852.15+0.84+105.00%191939.36%
PSX210625P000855002021-06-16 10:48AM EDT85.501.702.102.45+1.45+580.00%22239.26%
PSX210625P000860002021-06-18 2:35PM EDT86.002.032.452.80+0.83+69.17%11939.84%
PSX210625P000865002021-06-18 3:26PM EDT86.502.532.753.30+1.98+360.00%42543.85%
PSX210625P000870002021-06-18 2:36PM EDT87.002.942.903.70+1.64+126.15%31645.02%
PSX210625P000875002021-06-18 2:59PM EDT87.503.193.404.20+1.56+95.71%16648.63%
PSX210625P000880002021-06-16 9:50AM EDT88.000.713.804.400.00-12843.21%
PSX210625P000885002021-06-15 10:19AM EDT88.504.154.104.90+3.71+843.18%101446.39%
PSX210625P000890002021-06-15 10:46AM EDT89.000.654.605.300.00-11146.00%
PSX210625P000895002021-06-17 1:53PM EDT89.502.824.005.900.00-1152.39%
PSX210625P000900002021-06-17 3:25PM EDT90.003.765.106.400.00-2212155.27%
PSX210625P000905002021-06-14 3:01PM EDT90.501.674.607.300.00-1571.29%
PSX210625P000910002021-06-18 12:53PM EDT91.005.806.307.40+4.17+255.83%1360.94%
PSX210625P000920002021-06-17 12:57PM EDT92.006.106.008.90+1.02+20.08%12883.50%
PSX210625P000930002021-06-14 12:40PM EDT93.003.177.709.900.00-2289.26%
PSX210625P000940002021-06-14 12:03AM EDT94.003.308.4010.700.00--488.04%
PSX210625P000950002021-06-08 9:36AM EDT95.004.3610.3011.500.00--950.59%
PSX210625P000960002021-06-04 3:01PM EDT96.005.2410.0012.800.00-99102.10%
PSX210625P001000002021-06-04 3:01PM EDT100.009.1014.4016.400.00-33104.20%