PSX - Phillips 66
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230818C00047500 | 2023-05-09 12:23PM EDT | 47.50 | 46.30 | 45.60 | 46.60 | 0.00 | - | - | 0 | 87.55% |
| PSX230818C00050000 | 2023-05-03 9:54AM EDT | 50.00 | 45.50 | 43.00 | 44.00 | 0.00 | - | 1 | 0 | 78.52% |
| PSX230818C00060000 | 2023-05-08 10:28AM EDT | 60.00 | 35.10 | 33.50 | 34.10 | 0.00 | - | - | 1 | 65.33% |
| PSX230818C00070000 | 2023-05-18 10:21AM EDT | 70.00 | 24.89 | 23.70 | 24.70 | 0.00 | - | 4 | 20 | 52.08% |
| PSX230818C00075000 | 2023-05-30 9:59AM EDT | 75.00 | 19.70 | 19.10 | 20.10 | 0.00 | - | 1 | 59 | 51.95% |
| PSX230818C00080000 | 2023-04-18 10:00AM EDT | 80.00 | 25.05 | 17.40 | 18.10 | 0.00 | - | 5 | 33 | 61.88% |
| PSX230818C00085000 | 2023-05-31 11:25AM EDT | 85.00 | 10.50 | 10.90 | 11.40 | 0.00 | - | 2 | 454 | 40.08% |
| PSX230818C00087500 | 2023-05-31 2:55PM EDT | 87.50 | 8.50 | 9.10 | 9.60 | 0.00 | - | 8 | 257 | 38.54% |
| PSX230818C00090000 | 2023-06-01 2:52PM EDT | 90.00 | 8.05 | 7.50 | 7.70 | +0.73 | +9.97% | 2 | 507 | 35.67% |
| PSX230818C00092500 | 2023-05-31 2:20PM EDT | 92.50 | 5.70 | 6.00 | 6.30 | 0.00 | - | 3 | 497 | 35.00% |
| PSX230818C00095000 | 2023-06-01 11:34AM EDT | 95.00 | 5.40 | 4.70 | 5.10 | +0.90 | +20.00% | 111 | 641 | 34.56% |
| PSX230818C00097500 | 2023-05-31 1:26PM EDT | 97.50 | 3.50 | 3.60 | 3.80 | 0.00 | - | 34 | 403 | 32.57% |
| PSX230818C00100000 | 2023-06-01 3:34PM EDT | 100.00 | 2.81 | 2.75 | 2.90 | +0.30 | +11.95% | 110 | 1,071 | 31.95% |
| PSX230818C00105000 | 2023-05-31 3:13PM EDT | 105.00 | 1.79 | 1.45 | 1.60 | +0.43 | +31.62% | 1 | 2,299 | 30.99% |
| PSX230818C00110000 | 2023-06-01 3:40PM EDT | 110.00 | 0.76 | 0.75 | 0.80 | -0.01 | -1.30% | 11 | 1,505 | 30.08% |
| PSX230818C00115000 | 2023-06-01 3:02PM EDT | 115.00 | 0.45 | 0.35 | 0.50 | +0.05 | +12.50% | 6 | 769 | 31.47% |
| PSX230818C00120000 | 2023-05-31 11:27AM EDT | 120.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 4 | 1,175 | 32.42% |
| PSX230818C00125000 | 2023-06-01 11:55AM EDT | 125.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 12 | 356 | 33.84% |
| PSX230818C00130000 | 2023-05-31 3:45PM EDT | 130.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 7 | 178 | 37.40% |
| PSX230818C00135000 | 2023-06-01 9:49AM EDT | 135.00 | 0.15 | 0.05 | 0.10 | +0.05 | +50.00% | 10 | 70 | 36.72% |
| PSX230818C00140000 | 2023-04-12 2:20PM EDT | 140.00 | 0.66 | 0.00 | 0.15 | 0.00 | - | 4 | 87 | 42.09% |
| PSX230818C00145000 | 2023-05-04 11:44AM EDT | 145.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 45.02% |
| PSX230818C00150000 | 2023-04-06 9:30AM EDT | 150.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 4 | 16 | 49.95% |
| PSX230818C00160000 | 2023-05-15 10:02AM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 50.39% |
PutsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230818P00047500 | 2023-04-14 12:09PM EDT | 47.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | - | 2 | 67.97% |
| PSX230818P00050000 | 2023-04-25 9:47AM EDT | 50.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 14 | 61.33% |
| PSX230818P00055000 | 2023-04-24 3:46PM EDT | 55.00 | 0.21 | 0.05 | 0.20 | 0.00 | - | 10 | 37 | 54.49% |
| PSX230818P00060000 | 2023-05-23 3:06PM EDT | 60.00 | 0.25 | 0.10 | 0.30 | +0.04 | +19.05% | 1 | 532 | 50.10% |
| PSX230818P00065000 | 2023-06-01 9:48AM EDT | 65.00 | 0.40 | 0.35 | 0.40 | +0.06 | +17.65% | 5 | 111 | 48.10% |
| PSX230818P00070000 | 2023-06-01 3:23PM EDT | 70.00 | 0.55 | 0.50 | 0.60 | +0.10 | +22.22% | 1 | 232 | 43.70% |
| PSX230818P00075000 | 2023-06-01 3:23PM EDT | 75.00 | 0.93 | 0.85 | 1.00 | -0.17 | -15.45% | 5 | 887 | 40.67% |
| PSX230818P00080000 | 2023-06-01 12:42PM EDT | 80.00 | 1.45 | 1.50 | 1.60 | -0.45 | -23.68% | 2 | 784 | 37.46% |
| PSX230818P00085000 | 2023-06-01 1:06PM EDT | 85.00 | 2.32 | 2.50 | 2.65 | -0.68 | -22.67% | 12 | 2,025 | 35.23% |
| PSX230818P00087500 | 2023-05-30 11:24AM EDT | 87.50 | 3.50 | 3.20 | 3.40 | 0.00 | - | 3 | 118 | 34.40% |
| PSX230818P00090000 | 2023-06-01 10:42AM EDT | 90.00 | 3.76 | 4.10 | 4.30 | -1.14 | -23.27% | 12 | 527 | 33.57% |
| PSX230818P00092500 | 2023-06-01 2:37PM EDT | 92.50 | 4.90 | 5.20 | 5.40 | -1.07 | -17.92% | 3 | 558 | 32.97% |
| PSX230818P00095000 | 2023-06-01 2:35PM EDT | 95.00 | 6.10 | 6.40 | 6.60 | -1.30 | -17.57% | 4 | 387 | 31.96% |
| PSX230818P00097500 | 2023-05-30 11:50AM EDT | 97.50 | 8.04 | 7.80 | 8.00 | 0.00 | - | 1 | 240 | 31.09% |
| PSX230818P00100000 | 2023-05-30 3:38PM EDT | 100.00 | 9.18 | 9.40 | 9.70 | 0.00 | - | 8 | 651 | 31.01% |
| PSX230818P00105000 | 2023-05-31 3:16PM EDT | 105.00 | 14.38 | 13.00 | 13.70 | 0.00 | - | 1 | 805 | 32.17% |
| PSX230818P00110000 | 2023-03-17 10:07AM EDT | 110.00 | 18.10 | 10.00 | 10.30 | 0.00 | - | 1 | 322 | 0.00% |
| PSX230818P00115000 | 2023-03-09 2:47PM EDT | 115.00 | 16.70 | 15.80 | 16.30 | 0.00 | - | 5 | 22 | 0.00% |
| PSX230818P00120000 | 2023-02-10 4:19PM EDT | 120.00 | 17.80 | 20.70 | 21.90 | 0.00 | - | 1 | 22 | 0.00% |
| PSX230818P00140000 | 2022-12-23 10:47AM EDT | 140.00 | 39.50 | 33.90 | 35.00 | 0.00 | - | 5 | 5 | 0.00% |
| PSX230818P00150000 | 2022-12-27 10:56AM EDT | 150.00 | 46.10 | 39.00 | 40.00 | 0.00 | - | - | 6 | 0.00% |
| PSX230818P00155000 | 2023-01-09 2:41PM EDT | 155.00 | 53.10 | 52.10 | 53.70 | 0.00 | - | 20 | 26 | 0.00% |
© 2023 Yahoo. All rights reserved.