Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230120C00022500 | 2021-11-15 4:44PM EDT | 22.50 | 56.70 | 47.30 | 48.80 | 0.00 | - | 6 | 0 | 0.00% |
| PSX230120C00025000 | 2022-08-16 3:55PM EDT | 25.00 | 64.00 | 56.60 | 57.50 | 0.00 | - | 2 | 0 | 272.12% |
| PSX230120C00027500 | 2022-08-16 3:55PM EDT | 27.50 | 61.60 | 54.20 | 54.80 | 0.00 | - | 3 | 0 | 249.61% |
| PSX230120C00030000 | 2022-08-16 3:57PM EDT | 30.00 | 59.35 | 51.70 | 52.40 | 0.00 | - | 9 | 1 | 231.35% |
| PSX230120C00032500 | 2021-11-15 4:53PM EDT | 32.50 | 46.48 | 35.60 | 40.40 | 0.00 | - | 6 | 0 | 0.00% |
| PSX230120C00035000 | 2022-08-16 3:57PM EDT | 35.00 | 54.10 | 46.80 | 47.60 | 0.00 | - | 7 | 0 | 201.00% |
| PSX230120C00037500 | 2022-09-21 9:32AM EDT | 37.50 | 46.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX230120C00040000 | 2022-09-21 9:32AM EDT | 40.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSX230120C00042500 | 2022-09-21 9:32AM EDT | 42.50 | 41.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PSX230120C00045000 | 2022-09-01 3:53PM EDT | 45.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX230120C00047500 | 2022-02-17 4:42PM EDT | 47.50 | 39.65 | 32.00 | 36.10 | 0.00 | - | 1 | 2 | 133.86% |
| PSX230120C00050000 | 2022-09-26 3:55PM EDT | 50.00 | 25.43 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PSX230120C00052500 | 2022-05-19 3:24PM EDT | 52.50 | 43.38 | 38.20 | 39.50 | 0.00 | - | 4 | 1 | 198.73% |
| PSX230120C00055000 | 2022-09-23 2:01PM EDT | 55.00 | 22.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX230120C00057500 | 2022-05-20 9:42AM EDT | 57.50 | 39.07 | 33.70 | 34.90 | 0.00 | - | 4 | 10 | 177.54% |
| PSX230120C00060000 | 2022-09-14 3:41PM EDT | 60.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PSX230120C00062500 | 2022-09-26 9:56AM EDT | 62.50 | 15.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX230120C00065000 | 2022-09-23 1:35PM EDT | 65.00 | 14.29 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| PSX230120C00067500 | 2022-09-26 11:32AM EDT | 67.50 | 12.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PSX230120C00070000 | 2022-09-26 12:49PM EDT | 70.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX230120C00072500 | 2022-09-23 2:52PM EDT | 72.50 | 9.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX230120C00075000 | 2022-09-26 3:52PM EDT | 75.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| PSX230120C00077500 | 2022-09-26 3:52PM EDT | 77.50 | 6.39 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| PSX230120C00080000 | 2022-09-26 2:24PM EDT | 80.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| PSX230120C00082500 | 2022-09-26 1:58PM EDT | 82.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PSX230120C00085000 | 2022-09-26 3:48PM EDT | 85.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| PSX230120C00087500 | 2022-09-26 2:47PM EDT | 87.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PSX230120C00090000 | 2022-09-26 1:05PM EDT | 90.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| PSX230120C00092500 | 2022-09-26 11:17AM EDT | 92.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| PSX230120C00095000 | 2022-09-26 3:56PM EDT | 95.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| PSX230120C00097500 | 2022-09-26 3:17PM EDT | 97.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| PSX230120C00100000 | 2022-09-26 2:19PM EDT | 100.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| PSX230120C00105000 | 2022-09-26 3:17PM EDT | 105.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSX230120C00110000 | 2022-09-26 11:04AM EDT | 110.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PSX230120C00115000 | 2022-09-26 2:43PM EDT | 115.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| PSX230120C00120000 | 2022-09-23 1:59PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSX230120C00125000 | 2022-09-23 3:11PM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| PSX230120C00130000 | 2022-09-23 3:47PM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX230120C00135000 | 2022-09-19 11:52AM EDT | 135.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PSX230120C00140000 | 2022-09-21 9:30AM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| PSX230120C00145000 | 2022-09-23 3:14PM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX230120C00150000 | 2022-07-18 12:57PM EDT | 150.00 | 0.37 | 0.00 | 0.40 | 0.00 | - | 5 | 62 | 58.40% |
| PSX230120C00155000 | 2022-07-06 10:04AM EDT | 155.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 58.30% |
| PSX230120C00160000 | 2022-06-17 11:07AM EDT | 160.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 5 | 5 | 62.70% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230120P00022500 | 2022-08-24 10:10AM EDT | 22.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 55 | 95.51% |
| PSX230120P00025000 | 2022-08-24 10:10AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 50.00% |
| PSX230120P00027500 | 2021-11-10 7:58AM EDT | 27.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 20 | 155.62% |
| PSX230120P00030000 | 2022-02-25 10:30AM EDT | 30.00 | 0.50 | 0.00 | 3.80 | 0.00 | - | 10 | 31 | 133.74% |
| PSX230120P00032500 | 2022-05-05 2:37PM EDT | 32.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 37 | 71.88% |
| PSX230120P00035000 | 2022-08-26 9:48AM EDT | 35.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 505 | 64.06% |
| PSX230120P00037500 | 2022-07-06 10:40AM EDT | 37.50 | 0.65 | 0.00 | 0.45 | 0.00 | - | 1 | 26 | 64.55% |
| PSX230120P00040000 | 2022-08-10 10:30AM EDT | 40.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 8 | 17 | 55.27% |
| PSX230120P00042500 | 2022-06-02 3:43PM EDT | 42.50 | 0.29 | 0.65 | 1.05 | 0.00 | - | 1 | 60 | 71.44% |
| PSX230120P00045000 | 2022-09-19 3:10PM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PSX230120P00047500 | 2022-09-20 3:07PM EDT | 47.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| PSX230120P00050000 | 2022-09-26 10:15AM EDT | 50.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PSX230120P00052500 | 2022-09-23 9:48AM EDT | 52.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX230120P00055000 | 2022-09-26 10:29AM EDT | 55.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PSX230120P00057500 | 2022-09-23 9:43AM EDT | 57.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PSX230120P00060000 | 2022-09-26 2:02PM EDT | 60.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| PSX230120P00062500 | 2022-09-23 9:43AM EDT | 62.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PSX230120P00065000 | 2022-09-26 3:58PM EDT | 65.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PSX230120P00067500 | 2022-09-26 3:19PM EDT | 67.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| PSX230120P00070000 | 2022-09-23 2:57PM EDT | 70.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| PSX230120P00072500 | 2022-09-26 3:34PM EDT | 72.50 | 6.67 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| PSX230120P00075000 | 2022-09-26 12:01PM EDT | 75.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX230120P00077500 | 2022-09-26 12:25PM EDT | 77.50 | 8.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PSX230120P00080000 | 2022-09-26 1:44PM EDT | 80.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX230120P00082500 | 2022-09-23 10:50AM EDT | 82.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PSX230120P00085000 | 2022-09-26 12:05PM EDT | 85.00 | 13.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX230120P00087500 | 2022-09-26 3:36PM EDT | 87.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PSX230120P00090000 | 2022-09-23 3:36PM EDT | 90.00 | 17.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PSX230120P00092500 | 2022-09-20 3:58PM EDT | 92.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX230120P00095000 | 2022-09-16 2:03PM EDT | 95.00 | 18.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX230120P00097500 | 2022-09-26 2:05PM EDT | 97.50 | 24.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PSX230120P00100000 | 2022-08-30 3:31PM EDT | 100.00 | 14.86 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PSX230120P00105000 | 2022-09-20 11:39AM EDT | 105.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSX230120P00110000 | 2022-09-21 2:42PM EDT | 110.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSX230120P00115000 | 2022-09-22 10:46AM EDT | 115.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSX230120P00120000 | 2022-08-18 10:50AM EDT | 120.00 | 32.00 | 39.40 | 40.20 | 0.00 | - | 3 | 85 | 0.00% |
| PSX230120P00130000 | 2022-09-21 12:59PM EDT | 130.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PSX230120P00135000 | 2022-09-22 11:18AM EDT | 135.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PSX230120P00140000 | 2022-09-26 9:48AM EDT | 140.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSX230120P00145000 | 2022-09-26 3:19PM EDT | 145.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PSX230120P00150000 | 2022-09-22 11:50AM EDT | 150.00 | 67.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PSX230120P00155000 | 2022-09-22 2:28PM EDT | 155.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PSX230120P00160000 | 2022-09-22 2:52PM EDT | 160.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
