PSX - Phillips 66
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230609C00065000 | 2023-05-10 10:29AM EDT | 65.00 | 28.20 | 31.50 | 32.70 | 0.00 | - | - | 0 | 141.80% |
| PSX230609C00089000 | 2023-06-01 1:14PM EDT | 89.00 | 5.60 | 7.80 | 8.40 | 0.00 | - | 2 | 3 | 55.96% |
| PSX230609C00090000 | 2023-05-17 10:36AM EDT | 90.00 | 4.53 | 6.80 | 7.60 | 0.00 | - | 1 | 2 | 58.11% |
| PSX230609C00092000 | 2023-06-02 1:33PM EDT | 92.00 | 5.00 | 5.30 | 5.60 | +2.35 | +88.68% | 24 | 71 | 46.39% |
| PSX230609C00093000 | 2023-06-02 3:35PM EDT | 93.00 | 4.60 | 4.40 | 4.70 | +2.40 | +109.09% | 25 | 45 | 43.16% |
| PSX230609C00094000 | 2023-06-02 3:47PM EDT | 94.00 | 3.50 | 3.60 | 3.90 | +2.19 | +167.18% | 20 | 50 | 41.70% |
| PSX230609C00095000 | 2023-06-02 3:48PM EDT | 95.00 | 2.76 | 2.85 | 3.10 | +1.71 | +162.86% | 115 | 269 | 39.01% |
| PSX230609C00096000 | 2023-06-02 3:44PM EDT | 96.00 | 2.20 | 2.20 | 2.40 | +1.25 | +131.58% | 33 | 43 | 37.26% |
| PSX230609C00097000 | 2023-06-02 3:47PM EDT | 97.00 | 1.51 | 1.60 | 1.75 | +0.91 | +151.67% | 97 | 137 | 34.96% |
| PSX230609C00098000 | 2023-06-02 3:35PM EDT | 98.00 | 1.20 | 1.15 | 1.25 | +0.80 | +200.00% | 250 | 464 | 33.89% |
| PSX230609C00099000 | 2023-06-02 3:57PM EDT | 99.00 | 0.82 | 0.75 | 0.90 | +0.62 | +310.00% | 103 | 81 | 34.06% |
| PSX230609C00100000 | 2023-06-02 3:57PM EDT | 100.00 | 0.50 | 0.45 | 0.60 | +0.37 | +284.62% | 104 | 113 | 33.45% |
| PSX230609C00101000 | 2023-06-02 3:58PM EDT | 101.00 | 0.30 | 0.25 | 0.35 | +0.22 | +275.00% | 8 | 48 | 31.89% |
| PSX230609C00102000 | 2023-06-02 3:57PM EDT | 102.00 | 0.20 | 0.15 | 0.25 | +0.07 | +53.85% | 32 | 37 | 33.20% |
| PSX230609C00103000 | 2023-06-02 12:46PM EDT | 103.00 | 0.05 | 0.05 | 0.15 | -0.30 | -85.71% | 1 | 8 | 32.91% |
| PSX230609C00104000 | 2023-05-24 12:05PM EDT | 104.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 8 | 98 | 33.79% |
| PSX230609C00105000 | 2023-05-31 12:01PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 32.81% |
| PSX230609C00106000 | 2023-05-01 11:27AM EDT | 106.00 | 1.15 | 0.00 | 0.10 | 0.00 | - | - | 4 | 40.82% |
| PSX230609C00107000 | 2023-05-25 12:15PM EDT | 107.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 44.34% |
| PSX230609C00110000 | 2023-06-02 9:43AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 1 | 1 | 48.24% |
| PSX230609C00111000 | 2023-05-26 9:56AM EDT | 111.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 51.17% |
| PSX230609C00115000 | 2023-05-01 11:25AM EDT | 115.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 11 | 62.11% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230609P00075000 | 2023-05-24 1:24PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 10 | 91.41% |
| PSX230609P00080000 | 2023-06-02 2:33PM EDT | 80.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 17 | 52 | 71.09% |
| PSX230609P00082000 | 2023-05-16 1:23PM EDT | 82.00 | 0.61 | 0.00 | 0.10 | 0.00 | - | - | 1 | 63.28% |
| PSX230609P00084000 | 2023-05-26 12:35PM EDT | 84.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 100 | 113 | 58.98% |
| PSX230609P00085000 | 2023-05-31 2:55PM EDT | 85.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 18 | 126 | 57.81% |
| PSX230609P00086000 | 2023-05-31 9:30AM EDT | 86.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 6 | 73 | 53.52% |
| PSX230609P00087000 | 2023-06-01 9:38AM EDT | 87.00 | 0.27 | 0.05 | 0.15 | 0.00 | - | 1 | 7 | 53.52% |
| PSX230609P00088000 | 2023-06-02 10:56AM EDT | 88.00 | 0.12 | 0.05 | 0.15 | -0.23 | -65.71% | 5 | 39 | 49.02% |
| PSX230609P00089000 | 2023-06-02 3:19PM EDT | 89.00 | 0.11 | 0.10 | 0.15 | -0.34 | -75.56% | 1 | 45 | 44.53% |
| PSX230609P00090000 | 2023-06-02 3:52PM EDT | 90.00 | 0.15 | 0.10 | 0.20 | -0.55 | -78.57% | 15 | 55 | 42.77% |
| PSX230609P00091000 | 2023-06-02 3:57PM EDT | 91.00 | 0.23 | 0.15 | 0.30 | -0.57 | -71.25% | 24 | 41 | 42.48% |
| PSX230609P00092000 | 2023-06-02 3:57PM EDT | 92.00 | 0.32 | 0.25 | 0.40 | -0.54 | -62.79% | 8 | 78 | 40.87% |
| PSX230609P00093000 | 2023-06-02 3:27PM EDT | 93.00 | 0.55 | 0.35 | 0.50 | -0.77 | -58.33% | 19 | 121 | 38.28% |
| PSX230609P00094000 | 2023-06-02 2:56PM EDT | 94.00 | 0.65 | 0.50 | 0.65 | -1.43 | -68.75% | 21 | 60 | 36.18% |
| PSX230609P00095000 | 2023-06-02 3:47PM EDT | 95.00 | 0.95 | 0.75 | 0.90 | -1.25 | -56.82% | 49 | 26 | 35.21% |
| PSX230609P00096000 | 2023-06-02 3:25PM EDT | 96.00 | 1.25 | 1.10 | 1.20 | -2.15 | -63.24% | 11 | 76 | 33.74% |
| PSX230609P00099000 | 2023-05-30 9:32AM EDT | 99.00 | 6.23 | 2.60 | 2.80 | 0.00 | - | 1 | 2 | 32.52% |
| PSX230609P00100000 | 2023-06-01 9:32AM EDT | 100.00 | 6.50 | 3.20 | 3.70 | 0.00 | - | 1 | 26 | 36.67% |
| PSX230609P00101000 | 2023-05-22 10:41AM EDT | 101.00 | 5.65 | 4.00 | 4.60 | 0.00 | - | 5 | 0 | 39.99% |
| PSX230609P00105000 | 2023-06-02 3:55PM EDT | 105.00 | 7.88 | 7.60 | 8.20 | -2.02 | -20.40% | 2 | 0 | 45.02% |
| PSX230609P00120000 | 2023-05-03 12:36PM EDT | 120.00 | 25.50 | 22.90 | 23.30 | 0.00 | - | 1 | 0 | 86.91% |
© 2023 Yahoo. All rights reserved.