Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230217C00070000 | 2022-07-06 12:07PM EDT | 70.00 | 14.10 | 16.90 | 17.40 | 0.00 | - | - | 19 | 0.00% |
| PSX230217C00072500 | 2022-07-25 12:14PM EDT | 72.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX230217C00075000 | 2022-07-26 10:05AM EDT | 75.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX230217C00077500 | 2022-08-04 12:31PM EDT | 77.50 | 12.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX230217C00080000 | 2022-08-08 9:49AM EDT | 80.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX230217C00082500 | 2022-08-16 3:03PM EDT | 82.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSX230217C00085000 | 2022-08-11 2:12PM EDT | 85.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PSX230217C00087500 | 2022-08-15 11:25AM EDT | 87.50 | 9.27 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PSX230217C00090000 | 2022-08-16 3:02PM EDT | 90.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.10% |
| PSX230217C00092500 | 2022-08-17 2:54PM EDT | 92.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.78% |
| PSX230217C00095000 | 2022-08-17 1:35PM EDT | 95.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| PSX230217C00097500 | 2022-08-17 11:15AM EDT | 97.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| PSX230217C00100000 | 2022-08-17 3:06PM EDT | 100.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| PSX230217C00105000 | 2022-08-17 3:09PM EDT | 105.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PSX230217C00110000 | 2022-08-17 11:15AM EDT | 110.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PSX230217C00115000 | 2022-08-17 11:20AM EDT | 115.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX230217C00120000 | 2022-08-17 10:51AM EDT | 120.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PSX230217C00125000 | 2022-07-26 2:08PM EDT | 125.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX230217C00140000 | 2022-08-16 9:54AM EDT | 140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX230217C00150000 | 2022-07-19 10:56AM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230217P00042500 | 2022-07-14 10:59AM EDT | 42.50 | 1.23 | 0.10 | 0.65 | 0.00 | - | - | 3 | 58.98% |
| PSX230217P00045000 | 2022-08-08 3:36PM EDT | 45.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| PSX230217P00047500 | 2022-08-12 3:53PM EDT | 47.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PSX230217P00050000 | 2022-08-12 3:53PM EDT | 50.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PSX230217P00055000 | 2022-08-16 3:20PM EDT | 55.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| PSX230217P00060000 | 2022-08-16 2:12PM EDT | 60.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PSX230217P00065000 | 2022-08-17 12:19PM EDT | 65.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PSX230217P00070000 | 2022-08-17 2:09PM EDT | 70.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| PSX230217P00072500 | 2022-08-04 9:38AM EDT | 72.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX230217P00075000 | 2022-08-17 2:49PM EDT | 75.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX230217P00077500 | 2022-08-17 10:58AM EDT | 77.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| PSX230217P00080000 | 2022-07-28 11:54AM EDT | 80.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX230217P00082500 | 2022-08-10 2:33PM EDT | 82.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| PSX230217P00085000 | 2022-08-09 12:41PM EDT | 85.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| PSX230217P00087500 | 2022-08-12 10:55AM EDT | 87.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| PSX230217P00090000 | 2022-08-17 12:59PM EDT | 90.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX230217P00092500 | 2022-08-17 2:07PM EDT | 92.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PSX230217P00095000 | 2022-08-16 10:30AM EDT | 95.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PSX230217P00097500 | 2022-08-16 10:30AM EDT | 97.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PSX230217P00105000 | 2022-08-15 12:34PM EDT | 105.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX230217P00125000 | 2022-07-06 1:07PM EDT | 125.00 | 48.40 | 42.30 | 43.20 | 0.00 | - | 10 | 11 | 68.98% |
| PSX230217P00130000 | 2022-08-01 9:53AM EDT | 130.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX230217P00135000 | 2022-07-06 1:00PM EDT | 135.00 | 58.20 | 52.10 | 52.80 | 0.00 | - | 3 | 19 | 74.87% |
| PSX230217P00140000 | 2022-06-30 3:24PM EDT | 140.00 | 59.00 | 51.90 | 53.00 | 0.00 | - | 8 | 11 | 52.21% |
| PSX230217P00145000 | 2022-08-17 10:05AM EDT | 145.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
