PSX - Phillips 66
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240119C00032500 | 2023-02-16 4:59PM EDT | 32.50 | 72.42 | 61.90 | 63.60 | 0.00 | - | 5 | 0 | 0.00% |
| PSX240119C00035000 | 2023-05-19 12:57PM EDT | 35.00 | 60.76 | 61.90 | 63.00 | 0.00 | - | 3 | 0 | 69.92% |
| PSX240119C00037500 | 2021-11-15 4:54PM EDT | 37.50 | 41.38 | 30.70 | 35.30 | 0.00 | - | 12 | 0 | 0.00% |
| PSX240119C00040000 | 2023-05-18 3:52PM EDT | 40.00 | 56.50 | 57.00 | 58.00 | 0.00 | - | 2 | 0 | 62.79% |
| PSX240119C00042500 | 2022-08-22 9:49AM EDT | 42.50 | 44.82 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| PSX240119C00045000 | 2022-09-22 10:10AM EDT | 45.00 | 37.16 | 55.50 | 56.50 | 0.00 | - | 1 | 10 | 95.79% |
| PSX240119C00047500 | 2022-08-22 9:48AM EDT | 47.50 | 40.29 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| PSX240119C00050000 | 2023-06-02 10:25AM EDT | 50.00 | 46.70 | 47.20 | 48.20 | +4.30 | +10.14% | 1 | 17 | 52.10% |
| PSX240119C00055000 | 2023-01-31 2:41PM EDT | 55.00 | 45.00 | 51.10 | 52.10 | 0.00 | - | 5 | 3 | 110.49% |
| PSX240119C00057500 | 2022-07-20 1:07PM EDT | 57.50 | 31.70 | 33.10 | 33.90 | 0.00 | - | 5 | 18 | 0.00% |
| PSX240119C00060000 | 2023-05-19 12:36PM EDT | 60.00 | 36.50 | 37.70 | 38.70 | 0.00 | - | 1 | 105 | 50.02% |
| PSX240119C00062500 | 2022-05-04 2:47PM EDT | 62.50 | 34.00 | 43.10 | 44.20 | 0.00 | - | 1 | 12 | 91.06% |
| PSX240119C00065000 | 2023-05-17 11:37AM EDT | 65.00 | 29.48 | 33.30 | 34.10 | 0.00 | - | 2 | 44 | 46.44% |
| PSX240119C00067500 | 2023-05-15 9:41AM EDT | 67.50 | 30.87 | 31.00 | 32.10 | +3.36 | +12.21% | 5 | 5 | 46.45% |
| PSX240119C00070000 | 2023-05-26 11:51AM EDT | 70.00 | 27.30 | 28.80 | 29.60 | 0.00 | - | 2 | 84 | 43.09% |
| PSX240119C00072500 | 2023-03-08 4:28PM EDT | 72.50 | 29.60 | 32.30 | 33.00 | 0.00 | - | 1 | 18 | 67.10% |
| PSX240119C00075000 | 2023-06-01 1:08PM EDT | 75.00 | 22.65 | 24.70 | 25.60 | 0.00 | - | 1 | 0 | 41.86% |
| PSX240119C00077500 | 2023-04-10 2:07PM EDT | 77.50 | 30.70 | 20.40 | 20.80 | 0.00 | - | 1 | 44 | 25.99% |
| PSX240119C00080000 | 2023-05-30 9:41AM EDT | 80.00 | 17.75 | 20.90 | 21.40 | 0.00 | - | 10 | 181 | 38.68% |
| PSX240119C00082500 | 2023-06-01 10:52AM EDT | 82.50 | 16.80 | 19.10 | 19.60 | 0.00 | - | 5 | 101 | 38.10% |
| PSX240119C00085000 | 2023-05-18 3:09PM EDT | 85.00 | 16.30 | 17.30 | 18.00 | 0.00 | - | 3 | 202 | 38.01% |
| PSX240119C00087500 | 2023-05-18 10:08AM EDT | 87.50 | 13.50 | 15.60 | 16.10 | 0.00 | - | 4 | 254 | 36.49% |
| PSX240119C00090000 | 2023-05-31 1:57PM EDT | 90.00 | 11.50 | 14.00 | 14.60 | 0.00 | - | 4 | 684 | 36.18% |
| PSX240119C00092500 | 2023-06-01 11:07AM EDT | 92.50 | 10.70 | 12.60 | 13.00 | 0.00 | - | 4 | 140 | 35.22% |
| PSX240119C00095000 | 2023-06-01 3:45PM EDT | 95.00 | 9.29 | 11.20 | 11.60 | 0.00 | - | 32 | 368 | 34.66% |
| PSX240119C00097500 | 2023-05-31 3:50PM EDT | 97.50 | 7.50 | 9.90 | 10.30 | 0.00 | - | 36 | 264 | 34.14% |
| PSX240119C00100000 | 2023-06-02 2:53PM EDT | 100.00 | 8.70 | 8.70 | 9.10 | +2.20 | +33.85% | 100 | 837 | 33.66% |
| PSX240119C00105000 | 2023-06-02 2:38PM EDT | 105.00 | 6.61 | 6.50 | 7.00 | +1.41 | +27.12% | 3 | 812 | 32.81% |
| PSX240119C00110000 | 2023-06-02 3:49PM EDT | 110.00 | 5.00 | 5.00 | 5.30 | +1.30 | +35.14% | 13 | 2,355 | 32.14% |
| PSX240119C00115000 | 2023-06-02 12:57PM EDT | 115.00 | 3.60 | 3.60 | 3.90 | +0.58 | +19.21% | 2 | 1,198 | 31.40% |
| PSX240119C00120000 | 2023-06-02 11:12AM EDT | 120.00 | 2.55 | 2.60 | 2.85 | +0.40 | +18.60% | 9 | 1,229 | 30.91% |
| PSX240119C00125000 | 2023-05-31 3:28PM EDT | 125.00 | 1.38 | 1.85 | 2.05 | 0.00 | - | 1 | 2,420 | 30.49% |
| PSX240119C00130000 | 2023-05-24 3:15PM EDT | 130.00 | 1.61 | 1.30 | 1.45 | 0.00 | - | 5 | 0 | 30.12% |
| PSX240119C00135000 | 2023-05-31 10:34AM EDT | 135.00 | 0.74 | 0.90 | 1.05 | 0.00 | - | 1 | 0 | 30.05% |
| PSX240119C00140000 | 2023-05-17 1:18PM EDT | 140.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | 3 | 177 | 29.96% |
| PSX240119C00145000 | 2023-05-04 12:11PM EDT | 145.00 | 0.70 | 0.40 | 0.55 | 0.00 | - | 4 | 90 | 30.08% |
| PSX240119C00150000 | 2023-06-01 1:01PM EDT | 150.00 | 0.50 | 0.20 | 0.55 | 0.00 | - | 2 | 149 | 32.01% |
| PSX240119C00155000 | 2023-04-11 3:37PM EDT | 155.00 | 1.33 | 0.15 | 0.60 | 0.00 | - | 10 | 45 | 34.40% |
| PSX240119C00160000 | 2023-04-11 1:21PM EDT | 160.00 | 1.03 | 0.05 | 0.50 | 0.00 | - | 10 | 144 | 34.96% |
| PSX240119C00165000 | 2023-04-10 12:53PM EDT | 165.00 | 0.70 | 0.10 | 0.45 | 0.00 | - | 2 | 76 | 35.94% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240119P00032500 | 2023-05-18 3:52PM EDT | 32.50 | 0.16 | 0.05 | 0.25 | 0.00 | - | 2 | 55 | 63.48% |
| PSX240119P00035000 | 2023-05-23 12:35PM EDT | 35.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 18 | 59.38% |
| PSX240119P00037500 | 2022-12-30 3:10PM EDT | 37.50 | 0.40 | 0.10 | 0.45 | 0.00 | - | 1 | 32 | 61.04% |
| PSX240119P00040000 | 2023-03-08 12:05PM EDT | 40.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 3 | 34 | 57.23% |
| PSX240119P00042500 | 2023-03-21 3:11PM EDT | 42.50 | 0.45 | 0.25 | 0.45 | 0.00 | - | 3 | 20 | 55.86% |
| PSX240119P00045000 | 2023-03-21 3:11PM EDT | 45.00 | 0.55 | 0.30 | 0.60 | 0.00 | - | 3 | 9 | 54.83% |
| PSX240119P00047500 | 2023-04-24 9:59AM EDT | 47.50 | 0.51 | 0.20 | 0.70 | 0.00 | - | 10 | 584 | 51.39% |
| PSX240119P00050000 | 2023-05-09 3:08PM EDT | 50.00 | 0.67 | 0.30 | 0.65 | 0.00 | - | 1 | 0 | 51.81% |
| PSX240119P00055000 | 2023-05-25 3:24PM EDT | 55.00 | 0.79 | 0.50 | 0.85 | 0.00 | - | 1 | 399 | 48.15% |
| PSX240119P00057500 | 2023-05-04 3:25PM EDT | 57.50 | 1.47 | 0.65 | 0.90 | 0.00 | - | 6 | 275 | 45.58% |
| PSX240119P00060000 | 2023-05-25 12:11PM EDT | 60.00 | 1.23 | 0.75 | 0.90 | 0.00 | - | 2 | 473 | 42.51% |
| PSX240119P00062500 | 2023-05-16 1:37PM EDT | 62.50 | 1.70 | 0.95 | 1.10 | 0.00 | - | 2 | 39 | 41.60% |
| PSX240119P00065000 | 2023-05-17 1:31PM EDT | 65.00 | 1.75 | 1.15 | 1.30 | 0.00 | - | 2 | 0 | 40.41% |
| PSX240119P00067500 | 2023-05-10 12:04PM EDT | 67.50 | 2.33 | 1.40 | 1.55 | 0.00 | - | 2 | 84 | 39.40% |
| PSX240119P00070000 | 2023-05-31 10:38AM EDT | 70.00 | 2.54 | 1.65 | 1.85 | 0.00 | - | 6 | 201 | 38.50% |
| PSX240119P00072500 | 2023-05-02 12:21PM EDT | 72.50 | 3.66 | 2.60 | 2.80 | 0.00 | - | 4 | 63 | 41.15% |
| PSX240119P00075000 | 2023-06-01 2:42PM EDT | 75.00 | 3.10 | 2.35 | 2.60 | 0.00 | - | 1 | 472 | 36.80% |
| PSX240119P00077500 | 2023-06-02 2:05PM EDT | 77.50 | 3.00 | 2.80 | 3.10 | -0.80 | -21.05% | 52 | 860 | 36.18% |
| PSX240119P00080000 | 2023-05-30 2:24PM EDT | 80.00 | 4.57 | 3.30 | 3.60 | 0.00 | - | 3 | 669 | 35.27% |
| PSX240119P00082500 | 2023-06-02 3:12PM EDT | 82.50 | 4.20 | 3.90 | 4.30 | -1.10 | -20.75% | 1 | 790 | 34.93% |
| PSX240119P00085000 | 2023-06-02 12:51PM EDT | 85.00 | 5.00 | 4.60 | 4.90 | -1.00 | -16.67% | 10 | 1,173 | 33.87% |
| PSX240119P00087500 | 2023-06-01 3:21PM EDT | 87.50 | 6.90 | 5.40 | 5.70 | 0.00 | - | 7 | 0 | 33.30% |
| PSX240119P00090000 | 2023-06-02 3:57PM EDT | 90.00 | 6.40 | 6.20 | 6.60 | -1.50 | -18.99% | 21 | 0 | 32.77% |
| PSX240119P00092500 | 2023-06-01 3:23PM EDT | 92.50 | 7.80 | 7.20 | 7.50 | -1.20 | -13.33% | 10 | 467 | 31.93% |
| PSX240119P00095000 | 2023-05-26 3:22PM EDT | 95.00 | 9.65 | 8.30 | 8.60 | 0.00 | - | 1 | 599 | 31.46% |
| PSX240119P00097500 | 2023-06-02 2:37PM EDT | 97.50 | 9.80 | 9.40 | 9.80 | -2.50 | -20.33% | 6 | 0 | 31.00% |
| PSX240119P00100000 | 2023-05-22 10:27AM EDT | 100.00 | 11.85 | 10.70 | 11.10 | 0.00 | - | 1 | 504 | 30.54% |
| PSX240119P00105000 | 2023-05-30 11:08AM EDT | 105.00 | 16.25 | 13.30 | 14.00 | 0.00 | - | 25 | 0 | 29.63% |
| PSX240119P00110000 | 2023-04-18 2:44PM EDT | 110.00 | 14.61 | 18.40 | 19.00 | 0.00 | - | 4 | 148 | 34.66% |
| PSX240119P00115000 | 2023-05-23 10:51AM EDT | 115.00 | 21.25 | 20.10 | 20.90 | 0.00 | - | 1 | 126 | 27.65% |
| PSX240119P00120000 | 2023-04-04 12:17PM EDT | 120.00 | 25.40 | 29.70 | 30.40 | 0.00 | - | 1 | 152 | 48.07% |
| PSX240119P00125000 | 2022-11-11 4:52PM EDT | 125.00 | 25.00 | 31.50 | 32.60 | 0.00 | - | 4 | 14 | 41.58% |
| PSX240119P00130000 | 2022-09-27 10:32AM EDT | 130.00 | 54.25 | 32.10 | 33.50 | 0.00 | - | 8 | 12 | 23.54% |
| PSX240119P00135000 | 2022-05-16 12:07AM EDT | 135.00 | 50.00 | 36.40 | 37.80 | 0.00 | - | - | 3 | 0.00% |
| PSX240119P00145000 | 2023-05-01 10:01AM EDT | 145.00 | 46.70 | 52.50 | 53.20 | 0.00 | - | - | 0 | 54.55% |
| PSX240119P00150000 | 2022-11-21 1:07AM EDT | 150.00 | 46.40 | 52.60 | 53.60 | 0.00 | - | - | - | 32.97% |
| PSX240119P00155000 | 2023-01-09 12:12PM EDT | 155.00 | 51.60 | 52.70 | 53.90 | 0.00 | - | 5 | 25 | 0.00% |
| PSX240119P00160000 | 2022-11-25 11:27AM EDT | 160.00 | 50.64 | 56.70 | 57.90 | 0.00 | - | 50 | 34 | 0.00% |
© 2023 Yahoo. All rights reserved.