Phillips 66 (PSX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX220819C00050000 | 2022-03-30 3:21PM EDT | 50.00 | 37.00 | 35.90 | 37.70 | 0.00 | - | 1 | 1 | 0.00% |
| PSX220819C00055000 | 2022-04-18 12:50PM EDT | 55.00 | 30.40 | 41.60 | 42.70 | 0.00 | - | 1 | 4 | 70.17% |
| PSX220819C00060000 | 2022-01-19 10:50AM EDT | 60.00 | 28.00 | 25.70 | 28.30 | 0.00 | - | - | 0 | 0.00% |
| PSX220819C00062500 | 2022-02-07 4:08PM EDT | 62.50 | 28.20 | 18.20 | 19.70 | 0.00 | - | 1 | 0 | 0.00% |
| PSX220819C00065000 | 2022-03-31 9:50AM EDT | 65.00 | 23.50 | 21.50 | 23.40 | 0.00 | - | 10 | 8 | 0.00% |
| PSX220819C00067500 | 2022-04-06 2:25PM EDT | 67.50 | 19.10 | 28.20 | 30.00 | 0.00 | - | 8 | 8 | 44.39% |
| PSX220819C00070000 | 2022-04-29 9:42AM EDT | 70.00 | 20.50 | 26.70 | 28.20 | 0.00 | - | 14 | 22 | 51.73% |
| PSX220819C00072500 | 2022-05-06 3:08PM EDT | 72.50 | 23.90 | 24.60 | 25.50 | 0.00 | - | 4 | 17 | 44.90% |
| PSX220819C00075000 | 2022-05-12 10:28AM EDT | 75.00 | 16.88 | 22.50 | 23.10 | 0.00 | - | 5 | 200 | 42.07% |
| PSX220819C00077500 | 2022-05-16 2:01PM EDT | 77.50 | 20.90 | 20.30 | 21.00 | +2.84 | +15.73% | 50 | 169 | 42.20% |
| PSX220819C00080000 | 2022-05-16 11:15AM EDT | 80.00 | 18.10 | 18.30 | 18.90 | +1.51 | +9.10% | 3 | 161 | 41.48% |
| PSX220819C00082500 | 2022-05-16 10:56AM EDT | 82.50 | 16.02 | 16.30 | 16.80 | +1.72 | +12.03% | 1 | 690 | 40.15% |
| PSX220819C00085000 | 2022-05-16 11:48AM EDT | 85.00 | 14.31 | 14.30 | 14.90 | +1.62 | +12.77% | 6 | 453 | 39.67% |
| PSX220819C00087500 | 2022-05-16 1:24PM EDT | 87.50 | 13.40 | 12.60 | 13.10 | +2.75 | +25.82% | 2 | 386 | 39.15% |
| PSX220819C00090000 | 2022-05-16 3:58PM EDT | 90.00 | 11.37 | 11.00 | 11.50 | +2.19 | +23.86% | 214 | 3,203 | 39.10% |
| PSX220819C00092500 | 2022-05-16 3:20PM EDT | 92.50 | 10.00 | 9.50 | 9.90 | +1.80 | +21.95% | 2 | 423 | 38.34% |
| PSX220819C00095000 | 2022-05-16 3:58PM EDT | 95.00 | 8.47 | 8.20 | 8.60 | +1.77 | +26.42% | 112 | 1,892 | 38.50% |
| PSX220819C00097500 | 2022-05-16 3:50PM EDT | 97.50 | 7.30 | 7.00 | 7.40 | +1.50 | +25.86% | 43 | 1,090 | 38.48% |
| PSX220819C00100000 | 2022-05-16 3:59PM EDT | 100.00 | 6.00 | 5.90 | 6.30 | +0.96 | +19.05% | 81 | 1,384 | 38.31% |
| PSX220819C00105000 | 2022-05-16 3:52PM EDT | 105.00 | 4.28 | 4.10 | 4.40 | +1.18 | +38.06% | 62 | 3,421 | 37.62% |
| PSX220819C00110000 | 2022-05-16 3:24PM EDT | 110.00 | 2.85 | 2.65 | 3.00 | +0.45 | +18.75% | 80 | 655 | 37.21% |
| PSX220819C00115000 | 2022-05-16 3:24PM EDT | 115.00 | 1.94 | 1.90 | 2.05 | +0.34 | +21.25% | 20 | 1,771 | 37.29% |
| PSX220819C00120000 | 2022-05-16 3:17PM EDT | 120.00 | 1.30 | 1.20 | 1.35 | +0.27 | +26.21% | 72 | 929 | 37.16% |
| PSX220819C00125000 | 2022-05-16 1:13PM EDT | 125.00 | 0.90 | 0.65 | 0.90 | 0.00 | - | 6 | 289 | 37.35% |
| PSX220819C00130000 | 2022-05-16 1:15PM EDT | 130.00 | 0.56 | 0.50 | 0.65 | +0.12 | +27.27% | 75 | 43 | 38.31% |
| PSX220819C00135000 | 2022-05-16 3:28PM EDT | 135.00 | 0.40 | 0.35 | 0.45 | +0.07 | +21.21% | 50 | 993 | 38.82% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX220819P00040000 | 2022-03-17 3:14PM EDT | 40.00 | 0.28 | 0.00 | 0.70 | 0.00 | - | 3 | 5 | 93.16% |
| PSX220819P00042500 | 2022-01-19 11:29AM EDT | 42.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 5 | 76.37% |
| PSX220819P00045000 | 2022-04-04 12:24PM EDT | 45.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 4 | 14 | 69.53% |
| PSX220819P00047500 | 2022-05-09 2:53PM EDT | 47.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 206 | 65.14% |
| PSX220819P00050000 | 2022-05-09 1:54PM EDT | 50.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 29 | 68.85% |
| PSX220819P00055000 | 2022-04-27 3:59PM EDT | 55.00 | 0.65 | 0.10 | 0.40 | 0.00 | - | 13 | 998 | 59.08% |
| PSX220819P00060000 | 2022-05-10 12:30PM EDT | 60.00 | 0.83 | 0.30 | 0.55 | 0.00 | - | 1 | 160 | 56.35% |
| PSX220819P00062500 | 2022-05-13 1:59PM EDT | 62.50 | 0.65 | 0.20 | 0.75 | 0.00 | - | 11 | 833 | 53.49% |
| PSX220819P00065000 | 2022-05-16 2:29PM EDT | 65.00 | 0.60 | 0.55 | 0.65 | -0.25 | -29.41% | 5 | 207 | 52.05% |
| PSX220819P00067500 | 2022-05-09 1:05PM EDT | 67.50 | 1.50 | 0.70 | 0.80 | 0.00 | - | 4 | 42 | 50.64% |
| PSX220819P00070000 | 2022-05-13 12:32PM EDT | 70.00 | 1.25 | 0.90 | 1.05 | 0.00 | - | 8 | 330 | 50.83% |
| PSX220819P00072500 | 2022-05-16 10:57AM EDT | 72.50 | 1.30 | 1.15 | 1.30 | -1.25 | -49.02% | 1 | 437 | 49.59% |
| PSX220819P00075000 | 2022-05-13 10:43AM EDT | 75.00 | 2.04 | 1.45 | 1.60 | 0.00 | - | 1 | 1,828 | 48.39% |
| PSX220819P00077500 | 2022-05-16 12:17PM EDT | 77.50 | 1.95 | 1.80 | 1.95 | -1.75 | -47.30% | 20 | 3,327 | 47.14% |
| PSX220819P00080000 | 2022-05-16 3:10PM EDT | 80.00 | 2.25 | 2.25 | 2.45 | -0.74 | -24.75% | 42 | 500 | 46.63% |
| PSX220819P00082500 | 2022-05-16 3:34PM EDT | 82.50 | 2.85 | 2.80 | 3.00 | -0.95 | -25.00% | 8 | 270 | 45.85% |
| PSX220819P00085000 | 2022-05-16 9:50AM EDT | 85.00 | 3.90 | 3.40 | 3.70 | -0.60 | -13.33% | 1 | 817 | 45.47% |
| PSX220819P00087500 | 2022-05-16 10:55AM EDT | 87.50 | 4.60 | 4.10 | 4.50 | -2.20 | -32.35% | 2 | 99 | 45.07% |
| PSX220819P00090000 | 2022-05-16 3:20PM EDT | 90.00 | 5.20 | 5.10 | 5.40 | -1.00 | -16.13% | 1,288 | 159 | 44.63% |
| PSX220819P00092500 | 2022-05-16 12:45PM EDT | 92.50 | 6.33 | 6.00 | 6.50 | -1.07 | -14.46% | 2 | 369 | 44.67% |
| PSX220819P00095000 | 2022-05-16 9:58AM EDT | 95.00 | 7.80 | 7.20 | 7.60 | -1.30 | -14.29% | 1 | 349 | 44.10% |
| PSX220819P00097500 | 2022-05-16 1:54PM EDT | 97.50 | 8.52 | 8.50 | 9.00 | -3.39 | -28.46% | 6 | 111 | 44.48% |
| PSX220819P00100000 | 2022-05-09 10:29AM EDT | 100.00 | 13.30 | 10.00 | 10.50 | 0.00 | - | 30 | 58 | 44.81% |
| PSX220819P00105000 | 2022-02-17 4:42PM EDT | 105.00 | 22.30 | 27.40 | 29.80 | 0.00 | - | 3 | 14 | 120.78% |
| PSX220819P00110000 | 2022-02-14 10:33AM EDT | 110.00 | 23.90 | 34.30 | 37.80 | 0.00 | - | - | 2 | 141.46% |
