PSX - Phillips 66

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX230602C000650002023-05-16 9:45AM EDT65.0029.300.000.000.00--00.00%
PSX230602C000850002023-05-02 1:14PM EDT85.009.970.000.000.00-100.00%
PSX230602C000870002023-05-26 1:38PM EDT87.008.000.000.000.00-230.00%
PSX230602C000890002023-05-22 10:29AM EDT89.007.400.000.000.00-110.00%
PSX230602C000900002023-05-30 9:47AM EDT90.003.200.000.000.00-240.00%
PSX230602C000910002023-05-30 10:27AM EDT91.002.940.000.000.00-7170.00%
PSX230602C000920002023-05-30 10:26AM EDT92.002.200.000.000.00-30100.00%
PSX230602C000930002023-05-30 3:35PM EDT93.001.690.000.000.00-9200.00%
PSX230602C000940002023-05-30 3:45PM EDT94.001.090.000.000.00-352451.56%
PSX230602C000950002023-05-30 3:59PM EDT95.000.630.000.000.00-2133106.25%
PSX230602C000960002023-05-30 3:59PM EDT96.000.380.000.000.00-1592116.25%
PSX230602C000970002023-05-30 3:48PM EDT97.000.200.000.000.00-35012.50%
PSX230602C000980002023-05-30 3:50PM EDT98.000.140.000.000.00-5816312.50%
PSX230602C000990002023-05-30 2:33PM EDT99.000.050.000.000.00-38627912.50%
PSX230602C001000002023-05-30 12:04PM EDT100.000.030.000.000.00-918112.50%
PSX230602C001010002023-05-26 3:53PM EDT101.000.100.000.000.00-22325.00%
PSX230602C001020002023-05-30 9:52AM EDT102.000.030.000.000.00-731825.00%
PSX230602C001030002023-05-11 12:17PM EDT103.000.220.000.000.00-121325.00%
PSX230602C001040002023-05-30 12:18PM EDT104.000.050.000.000.00-41725.00%
PSX230602C001050002023-05-30 10:28AM EDT105.000.050.000.000.00-53925.00%
PSX230602C001060002023-05-01 9:56AM EDT106.001.050.000.000.00-2325.00%
PSX230602C001070002023-05-16 1:16PM EDT107.000.060.000.000.00-132425.00%
PSX230602C001080002023-05-02 10:01AM EDT108.000.350.000.000.00-51050.00%
PSX230602C001090002023-05-02 10:11AM EDT109.000.250.000.000.00-111450.00%
PSX230602C001100002023-05-08 3:16PM EDT110.000.120.000.000.00-1750.00%
PSX230602C001130002023-05-08 9:41AM EDT113.000.100.000.000.00-121650.00%
PSX230602C001190002023-05-02 11:48AM EDT119.000.200.000.000.00-1150.00%
PSX230602C001210002023-04-24 2:22PM EDT121.000.160.000.150.00--7132.81%
PSX230602C001300002023-04-24 2:22PM EDT130.000.100.000.100.00--7154.69%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSX230602P000650002023-05-25 11:52AM EDT65.000.030.000.000.00-3650.00%
PSX230602P000700002023-05-16 2:09PM EDT70.000.050.000.000.00-1350.00%
PSX230602P000750002023-05-22 10:52AM EDT75.000.050.000.000.00-101250.00%
PSX230602P000800002023-05-22 11:14AM EDT80.000.050.000.000.00-51550.00%
PSX230602P000810002023-05-23 9:51AM EDT81.000.050.000.000.00--550.00%
PSX230602P000820002023-05-23 11:50AM EDT82.000.050.000.000.00-520625.00%
PSX230602P000830002023-05-30 10:44AM EDT83.000.050.000.000.00-11725.00%
PSX230602P000840002023-05-30 12:29PM EDT84.000.050.000.000.00-51625.00%
PSX230602P000850002023-05-25 12:59PM EDT85.000.120.000.000.00-15134025.00%
PSX230602P000860002023-05-30 3:40PM EDT86.000.060.000.000.00-3925.00%
PSX230602P000870002023-05-30 12:48PM EDT87.000.100.000.000.00-846025.00%
PSX230602P000880002023-05-30 10:40AM EDT88.000.160.000.000.00-117212.50%
PSX230602P000890002023-05-30 10:05AM EDT89.000.350.000.000.00-3012.50%
PSX230602P000900002023-05-30 3:30PM EDT90.000.270.000.000.00-5511012.50%
PSX230602P000910002023-05-30 3:55PM EDT91.000.420.000.000.00-2212486.25%
PSX230602P000920002023-05-30 3:55PM EDT92.000.670.000.000.00-2241596.25%
PSX230602P000930002023-05-30 1:03PM EDT93.001.170.000.000.00-213881.56%
PSX230602P000940002023-05-30 1:18PM EDT94.001.700.000.000.00-10460.00%
PSX230602P000950002023-05-30 3:38PM EDT95.001.900.000.000.00-6550.00%
PSX230602P000960002023-05-26 3:21PM EDT96.001.910.000.000.00-18910.00%
PSX230602P000970002023-05-25 10:44AM EDT97.003.200.000.000.00-20250.00%
PSX230602P000980002023-05-30 3:38PM EDT98.004.340.000.000.00-4270.00%
PSX230602P000990002023-05-30 9:32AM EDT99.006.030.000.000.00-11050.00%
PSX230602P001000002023-05-30 10:41AM EDT100.006.720.000.000.00-170.00%
PSX230602P001010002023-05-23 9:51AM EDT101.005.300.000.000.00-200.00%
PSX230602P001020002023-05-11 10:03AM EDT102.0010.220.000.000.00-100.00%
PSX230602P001040002023-05-26 3:02PM EDT104.008.730.000.000.00-200.00%
PSX230602P001050002023-05-18 11:06AM EDT105.0010.480.000.000.00-11000.00%
PSX230602P001060002023-05-22 1:14PM EDT106.0010.000.000.000.00--00.00%
PSX230602P001100002023-05-09 11:10AM EDT110.0017.000.000.000.00--00.00%
PSX230602P001250002023-05-22 2:02PM EDT125.0029.000.000.000.00--00.00%
PSX230602P001350002023-05-22 2:02PM EDT135.0039.000.000.000.00--00.00%