Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230217C00040000 | 2022-12-09 3:35PM EST | 40.00 | 58.90 | 65.20 | 66.40 | 0.00 | - | 1 | 2 | 0.00% |
| PSX230217C00045000 | 2022-09-21 2:11PM EST | 45.00 | 37.90 | 55.10 | 55.90 | 0.00 | - | - | 3 | 0.00% |
| PSX230217C00065000 | 2022-11-11 9:52AM EST | 65.00 | 43.70 | 33.10 | 34.30 | 0.00 | - | 1 | 0 | 0.00% |
| PSX230217C00070000 | 2022-12-16 12:41PM EST | 70.00 | 30.00 | 32.50 | 34.20 | 0.00 | - | 1 | 1 | 0.00% |
| PSX230217C00072500 | 2022-11-09 10:14AM EST | 72.50 | 36.00 | 27.30 | 28.70 | 0.00 | - | 28 | 77 | 0.00% |
| PSX230217C00075000 | 2022-11-11 11:26AM EST | 75.00 | 36.70 | 23.80 | 24.60 | 0.00 | - | 2 | 53 | 0.00% |
| PSX230217C00077500 | 2022-11-11 9:50AM EST | 77.50 | 31.45 | 21.70 | 22.40 | 0.00 | - | 5 | 63 | 0.00% |
| PSX230217C00080000 | 2022-12-22 11:28AM EST | 80.00 | 22.55 | 26.70 | 27.50 | 0.00 | - | 10 | 186 | 0.00% |
| PSX230217C00082500 | 2022-12-23 10:25AM EST | 82.50 | 22.00 | 24.20 | 25.10 | 0.00 | - | 3 | 195 | 0.00% |
| PSX230217C00085000 | 2023-01-26 3:15PM EST | 85.00 | 26.70 | 23.40 | 24.30 | 0.00 | - | 15 | 783 | 52.73% |
| PSX230217C00087500 | 2023-01-17 2:46PM EST | 87.50 | 16.42 | 21.00 | 21.90 | 0.00 | - | 2 | 307 | 52.93% |
| PSX230217C00090000 | 2023-01-26 12:15PM EST | 90.00 | 21.00 | 18.60 | 19.40 | 0.00 | - | 3 | 582 | 61.04% |
| PSX230217C00092500 | 2023-01-26 12:11PM EST | 92.50 | 18.48 | 16.20 | 17.00 | 0.00 | - | 2 | 541 | 56.45% |
| PSX230217C00095000 | 2023-01-27 9:57AM EST | 95.00 | 16.52 | 13.80 | 14.70 | +3.62 | +28.06% | 10 | 1,658 | 53.27% |
| PSX230217C00097500 | 2023-01-26 11:32AM EST | 97.50 | 12.90 | 11.50 | 12.40 | 0.00 | - | 3 | 392 | 49.24% |
| PSX230217C00100000 | 2023-01-27 3:24PM EST | 100.00 | 10.33 | 9.30 | 10.10 | -1.68 | -13.99% | 17 | 914 | 44.43% |
| PSX230217C00105000 | 2023-01-27 3:58PM EST | 105.00 | 5.60 | 5.40 | 5.80 | -2.18 | -28.02% | 78 | 1,795 | 35.55% |
| PSX230217C00110000 | 2023-01-27 3:52PM EST | 110.00 | 2.56 | 2.50 | 2.80 | -1.69 | -39.76% | 107 | 1,890 | 32.47% |
| PSX230217C00115000 | 2023-01-27 3:42PM EST | 115.00 | 1.12 | 0.85 | 1.05 | -0.65 | -36.72% | 35 | 1,283 | 30.59% |
| PSX230217C00120000 | 2023-01-27 1:33PM EST | 120.00 | 0.29 | 0.15 | 0.40 | -0.29 | -50.00% | 48 | 1,377 | 31.74% |
| PSX230217C00125000 | 2023-01-26 3:45PM EST | 125.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 15 | 410 | 36.77% |
| PSX230217C00130000 | 2023-01-25 3:15PM EST | 130.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 2 | 79 | 37.89% |
| PSX230217C00135000 | 2023-01-25 10:02AM EST | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 39 | 86 | 44.34% |
| PSX230217C00140000 | 2023-01-24 2:45PM EST | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 37 | 50.49% |
| PSX230217C00150000 | 2023-01-11 2:37PM EST | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 88 | 51.95% |
| PSX230217C00160000 | 2022-12-21 12:29PM EST | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 27 | 66.02% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230217P00040000 | 2022-11-21 2:22PM EST | 40.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 1 | 174.22% |
| PSX230217P00042500 | 2022-07-14 9:59AM EST | 42.50 | 1.23 | 0.10 | 0.65 | 0.00 | - | - | 3 | 207.23% |
| PSX230217P00045000 | 2022-11-07 10:15AM EST | 45.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 3 | 37 | 173.44% |
| PSX230217P00047500 | 2022-08-12 2:53PM EST | 47.50 | 0.60 | 0.20 | 0.80 | 0.00 | - | 4 | 5 | 194.53% |
| PSX230217P00050000 | 2022-09-23 11:23AM EST | 50.00 | 1.15 | 0.05 | 0.35 | 0.00 | - | 16 | 28 | 157.42% |
| PSX230217P00055000 | 2022-11-22 9:30AM EST | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 3,288 | 50.00% |
| PSX230217P00060000 | 2022-10-28 9:35AM EST | 60.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 4 | 1,906 | 111.72% |
| PSX230217P00065000 | 2023-01-23 1:20PM EST | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 190 | 89.84% |
| PSX230217P00067500 | 2022-12-29 10:35AM EST | 67.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 83.59% |
| PSX230217P00070000 | 2023-01-25 1:58PM EST | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 131 | 77.73% |
| PSX230217P00072500 | 2022-11-03 10:59AM EST | 72.50 | 0.52 | 0.05 | 0.50 | 0.00 | - | 1 | 95 | 93.36% |
| PSX230217P00075000 | 2023-01-23 10:55AM EST | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 346 | 66.80% |
| PSX230217P00077500 | 2023-01-20 11:40AM EST | 77.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 384 | 61.33% |
| PSX230217P00080000 | 2023-01-25 1:30PM EST | 80.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 8 | 184 | 59.57% |
| PSX230217P00082500 | 2023-01-26 3:42PM EST | 82.50 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 5 | 281 | 54.30% |
| PSX230217P00085000 | 2023-01-25 1:30PM EST | 85.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 4 | 242 | 51.37% |
| PSX230217P00087500 | 2023-01-26 10:57AM EST | 87.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1,501 | 49.32% |
| PSX230217P00090000 | 2023-01-27 9:52AM EST | 90.00 | 0.15 | 0.10 | 0.20 | -0.01 | -6.25% | 1 | 1,877 | 46.29% |
| PSX230217P00092500 | 2023-01-26 2:39PM EST | 92.50 | 0.23 | 0.10 | 0.25 | 0.00 | - | 7 | 1,424 | 42.68% |
| PSX230217P00095000 | 2023-01-27 1:38PM EST | 95.00 | 0.30 | 0.30 | 0.35 | +0.09 | +42.86% | 4 | 528 | 39.94% |
| PSX230217P00097500 | 2023-01-27 12:15PM EST | 97.50 | 0.40 | 0.45 | 0.60 | 0.00 | - | 1 | 1,038 | 39.40% |
| PSX230217P00100000 | 2023-01-27 3:22PM EST | 100.00 | 0.65 | 0.70 | 0.90 | +0.09 | +16.07% | 13 | 1,283 | 37.65% |
| PSX230217P00105000 | 2023-01-27 1:05PM EST | 105.00 | 1.65 | 1.75 | 2.10 | +0.30 | +22.22% | 4 | 1,066 | 35.88% |
| PSX230217P00110000 | 2023-01-27 12:53PM EST | 110.00 | 3.60 | 3.90 | 4.50 | +0.35 | +10.77% | 33 | 247 | 36.62% |
| PSX230217P00115000 | 2023-01-26 2:45PM EST | 115.00 | 5.70 | 7.30 | 8.10 | 0.00 | - | 3 | 122 | 39.72% |
| PSX230217P00120000 | 2023-01-09 2:56PM EST | 120.00 | 18.15 | 10.60 | 13.50 | 0.00 | - | 2 | 24 | 57.96% |
| PSX230217P00125000 | 2023-01-12 10:14AM EST | 125.00 | 22.50 | 16.10 | 17.40 | 0.00 | - | 3 | 110 | 54.74% |
| PSX230217P00130000 | 2022-12-27 12:53PM EST | 130.00 | 26.20 | 17.70 | 20.80 | 0.00 | - | 3 | 33 | 0.00% |
| PSX230217P00135000 | 2023-01-24 3:05PM EST | 135.00 | 28.76 | 25.70 | 27.50 | 0.00 | - | 1 | 114 | 54.79% |
| PSX230217P00140000 | 2023-01-03 2:45PM EST | 140.00 | 39.00 | 30.60 | 32.80 | 0.00 | - | 16 | 85 | 65.23% |
| PSX230217P00145000 | 2022-09-28 11:43AM EST | 145.00 | 66.00 | 41.20 | 42.30 | 0.00 | - | 9 | 24 | 151.20% |
| PSX230217P00150000 | 2022-09-30 2:30PM EST | 150.00 | 69.30 | 46.10 | 47.10 | 0.00 | - | 1 | 61 | 158.67% |
| PSX230217P00155000 | 2022-11-16 3:29PM EST | 155.00 | 46.40 | 56.40 | 57.60 | -25.30 | -35.29% | 220 | 78 | 226.90% |
© 2023 Yahoo. All rights reserved.
