Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230519C00065000 | 2023-02-01 2:15PM EST | 65.00 | 32.60 | 32.40 | 34.00 | 0.00 | - | 1 | 4 | 56.59% |
| PSX230519C00070000 | 2023-01-31 1:54PM EST | 70.00 | 29.80 | 27.50 | 29.20 | 0.00 | - | 20 | 16 | 50.98% |
| PSX230519C00072500 | 2022-12-21 11:47AM EST | 72.50 | 32.20 | 34.50 | 35.70 | 0.00 | - | 1 | 19 | 112.12% |
| PSX230519C00075000 | 2023-02-01 2:32PM EST | 75.00 | 23.06 | 23.30 | 24.60 | 0.00 | - | 1 | 78 | 47.05% |
| PSX230519C00077500 | 2023-01-20 3:33PM EST | 77.50 | 30.25 | 21.10 | 22.10 | 0.00 | - | 5 | 52 | 42.85% |
| PSX230519C00080000 | 2022-12-23 3:44PM EST | 80.00 | 26.20 | 27.50 | 28.40 | 0.00 | - | 14 | 173 | 94.15% |
| PSX230519C00082500 | 2023-01-06 9:37AM EST | 82.50 | 24.90 | 17.40 | 18.30 | 0.00 | - | 10 | 212 | 43.68% |
| PSX230519C00085000 | 2023-02-01 11:34AM EST | 85.00 | 16.20 | 14.70 | 15.60 | 0.00 | - | 3 | 78 | 37.73% |
| PSX230519C00087500 | 2023-02-03 10:48AM EST | 87.50 | 15.10 | 12.90 | 13.90 | 0.00 | - | 1 | 307 | 38.14% |
| PSX230519C00090000 | 2023-02-03 3:48PM EST | 90.00 | 11.90 | 11.30 | 11.60 | 0.00 | - | 2 | 267 | 34.40% |
| PSX230519C00092500 | 2023-02-06 9:58AM EST | 92.50 | 9.50 | 9.60 | 9.90 | -2.40 | -20.17% | 20 | 239 | 33.62% |
| PSX230519C00095000 | 2023-02-06 10:43AM EST | 95.00 | 7.20 | 8.10 | 8.40 | -1.40 | -16.28% | 1 | 209 | 33.18% |
| PSX230519C00097500 | 2023-02-06 10:37AM EST | 97.50 | 5.90 | 6.70 | 6.90 | -2.15 | -26.71% | 4 | 166 | 32.06% |
| PSX230519C00100000 | 2023-02-06 11:51AM EST | 100.00 | 5.43 | 5.40 | 5.70 | -1.43 | -20.85% | 4 | 314 | 31.70% |
| PSX230519C00105000 | 2023-02-06 11:54AM EST | 105.00 | 3.49 | 3.50 | 3.70 | -0.51 | -12.75% | 25 | 716 | 30.81% |
| PSX230519C00110000 | 2023-02-06 3:59PM EST | 110.00 | 2.17 | 2.10 | 2.25 | -0.48 | -18.11% | 19 | 725 | 29.94% |
| PSX230519C00115000 | 2023-02-06 3:35PM EST | 115.00 | 1.28 | 1.20 | 1.35 | -0.17 | -11.72% | 5 | 524 | 29.69% |
| PSX230519C00120000 | 2023-02-06 2:54PM EST | 120.00 | 0.75 | 0.65 | 0.80 | -0.20 | -21.05% | 17 | 984 | 29.71% |
| PSX230519C00125000 | 2023-02-06 3:12PM EST | 125.00 | 0.45 | 0.35 | 0.45 | -0.05 | -10.00% | 7 | 777 | 29.57% |
| PSX230519C00130000 | 2023-02-06 3:12PM EST | 130.00 | 0.30 | 0.10 | 0.30 | -0.10 | -25.00% | 3 | 317 | 30.57% |
| PSX230519C00135000 | 2023-01-31 10:24AM EST | 135.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 12 | 249 | 33.77% |
| PSX230519C00140000 | 2023-02-03 3:50PM EST | 140.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 200 | 34.33% |
| PSX230519C00145000 | 2022-12-12 11:42AM EST | 145.00 | 0.70 | 0.05 | 0.50 | 0.00 | - | 50 | 60 | 43.51% |
| PSX230519C00150000 | 2023-02-02 10:22AM EST | 150.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 41 | 41.07% |
| PSX230519C00155000 | 2023-01-27 10:36AM EST | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 43 | 40.38% |
| PSX230519C00160000 | 2022-12-13 9:44AM EST | 160.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| PSX230519C00165000 | 2023-01-23 9:32AM EST | 165.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 17 | 52 | 42.48% |
PutsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230519P00040000 | 2022-11-11 11:16AM EST | 40.00 | 0.32 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 84.38% |
| PSX230519P00042500 | 2022-10-20 2:50PM EST | 42.50 | 0.45 | 0.05 | 0.50 | 0.00 | - | - | 2 | 81.64% |
| PSX230519P00045000 | 2022-10-20 2:50PM EST | 45.00 | 0.55 | 0.05 | 0.60 | 0.00 | - | - | 2 | 78.81% |
| PSX230519P00050000 | 2023-01-03 3:12PM EST | 50.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | 16 | 405 | 62.50% |
| PSX230519P00055000 | 2023-01-09 11:54AM EST | 55.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 121 | 50.20% |
| PSX230519P00060000 | 2023-01-23 2:43PM EST | 60.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 5 | 22 | 53.22% |
| PSX230519P00065000 | 2023-02-03 2:49PM EST | 65.00 | 0.37 | 0.20 | 0.40 | 0.00 | - | 8 | 262 | 46.97% |
| PSX230519P00067500 | 2023-02-02 9:34AM EST | 67.50 | 0.46 | 0.35 | 0.55 | 0.00 | - | 11 | 106 | 46.39% |
| PSX230519P00070000 | 2023-02-03 2:36PM EST | 70.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 4 | 61 | 43.51% |
| PSX230519P00072500 | 2023-02-02 10:35AM EST | 72.50 | 0.75 | 0.65 | 0.80 | 0.00 | - | 10 | 37 | 42.77% |
| PSX230519P00075000 | 2023-02-03 2:49PM EST | 75.00 | 0.82 | 0.80 | 1.00 | 0.00 | - | 13 | 93 | 41.48% |
| PSX230519P00077500 | 2023-02-02 2:13PM EST | 77.50 | 1.20 | 1.10 | 1.25 | 0.00 | - | 5 | 21 | 40.23% |
| PSX230519P00080000 | 2023-02-03 2:30PM EST | 80.00 | 1.41 | 1.40 | 1.55 | 0.00 | - | 5 | 141 | 39.00% |
| PSX230519P00082500 | 2023-02-03 2:30PM EST | 82.50 | 1.73 | 1.75 | 1.95 | 0.00 | - | 7 | 251 | 38.06% |
| PSX230519P00085000 | 2023-02-06 11:57AM EST | 85.00 | 2.35 | 2.25 | 2.45 | +0.20 | +9.30% | 14 | 208 | 37.27% |
| PSX230519P00087500 | 2023-02-06 3:18PM EST | 87.50 | 2.90 | 2.80 | 3.00 | +0.20 | +7.41% | 3 | 160 | 36.21% |
| PSX230519P00090000 | 2023-02-06 10:46AM EST | 90.00 | 4.00 | 3.50 | 3.70 | -0.14 | -3.38% | 4 | 372 | 35.44% |
| PSX230519P00092500 | 2023-02-06 10:19AM EST | 92.50 | 4.95 | 4.30 | 4.50 | +0.15 | +3.12% | 1 | 122 | 34.58% |
| PSX230519P00095000 | 2023-02-06 11:44AM EST | 95.00 | 5.50 | 5.30 | 5.50 | +0.40 | +7.84% | 138 | 217 | 34.09% |
| PSX230519P00097500 | 2023-02-06 2:26PM EST | 97.50 | 6.70 | 6.40 | 6.60 | +0.21 | +3.24% | 10 | 122 | 33.44% |
| PSX230519P00100000 | 2023-02-06 3:33PM EST | 100.00 | 7.90 | 7.70 | 7.90 | +0.60 | +8.22% | 9 | 240 | 33.07% |
| PSX230519P00105000 | 2023-02-06 9:58AM EST | 105.00 | 11.30 | 10.60 | 11.20 | +1.20 | +11.88% | 1 | 252 | 33.78% |
| PSX230519P00110000 | 2023-02-01 3:42PM EST | 110.00 | 14.10 | 14.20 | 14.80 | 0.00 | - | 5 | 261 | 33.61% |
| PSX230519P00115000 | 2023-01-26 3:17PM EST | 115.00 | 9.35 | 18.20 | 19.10 | 0.00 | - | 8 | 107 | 35.43% |
| PSX230519P00120000 | 2023-01-24 9:39AM EST | 120.00 | 17.00 | 22.30 | 24.10 | 0.00 | - | 1 | 29 | 40.72% |
| PSX230519P00125000 | 2023-01-31 1:55PM EST | 125.00 | 26.60 | 27.10 | 28.90 | 0.00 | - | 1 | 180 | 44.12% |
| PSX230519P00130000 | 2022-12-12 2:43PM EST | 130.00 | 30.80 | 28.80 | 30.50 | 0.00 | - | - | 3 | 0.00% |
| PSX230519P00135000 | 2022-12-14 1:05PM EST | 135.00 | 33.40 | 32.30 | 33.50 | 0.00 | - | - | 17 | 0.00% |
| PSX230519P00145000 | 2022-12-27 11:43AM EST | 145.00 | 41.10 | 33.40 | 35.40 | 0.00 | - | 10 | 16 | 0.00% |
| PSX230519P00150000 | 2022-11-11 10:18AM EST | 150.00 | 41.90 | 51.60 | 53.00 | 0.00 | - | - | 2 | 54.59% |
© 2023 Yahoo. All rights reserved.
