Phillips 66 (PSX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240119C00037500 | 2021-11-15 4:54PM EDT | 37.50 | 41.38 | 30.70 | 35.30 | 0.00 | - | 12 | 0 | 0.00% |
| PSX240119C00040000 | 2022-05-05 3:20PM EDT | 40.00 | 53.00 | 55.40 | 58.90 | 0.00 | - | 1 | 6 | 52.25% |
| PSX240119C00042500 | 2021-11-26 10:46AM EDT | 42.50 | 26.10 | 28.10 | 31.90 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240119C00045000 | 2022-02-17 3:33PM EDT | 45.00 | 43.60 | 31.50 | 36.50 | 0.00 | - | 25 | 0 | 0.00% |
| PSX240119C00047500 | 2021-12-31 3:39PM EDT | 47.50 | 25.90 | 34.50 | 38.80 | 0.00 | - | 1 | 1 | 0.00% |
| PSX240119C00050000 | 2022-05-16 10:28AM EDT | 50.00 | 46.90 | 45.00 | 48.50 | +8.74 | +22.90% | 30 | 168 | 38.18% |
| PSX240119C00055000 | 2022-05-12 9:36AM EDT | 55.00 | 36.82 | 41.10 | 43.60 | 0.00 | - | 1 | 31 | 34.20% |
| PSX240119C00057500 | 2022-03-15 10:08AM EDT | 57.50 | 21.80 | 25.60 | 29.30 | 0.00 | - | 1 | 23 | 0.00% |
| PSX240119C00060000 | 2022-05-03 12:05PM EDT | 60.00 | 32.00 | 37.50 | 38.80 | 0.00 | - | 10 | 29 | 31.01% |
| PSX240119C00062500 | 2022-05-04 2:47PM EDT | 62.50 | 34.00 | 35.50 | 37.20 | 0.00 | - | 1 | 12 | 33.09% |
| PSX240119C00065000 | 2022-04-11 10:53AM EDT | 65.00 | 23.20 | 28.30 | 30.80 | 0.00 | - | 40 | 78 | 0.00% |
| PSX240119C00067500 | 2021-12-21 12:08PM EDT | 67.50 | 13.60 | 19.20 | 22.40 | 0.00 | - | 1 | 2 | 0.00% |
| PSX240119C00070000 | 2022-05-10 10:00AM EDT | 70.00 | 25.80 | 29.70 | 31.20 | 0.00 | - | 5 | 87 | 31.88% |
| PSX240119C00072500 | 2022-03-23 3:50PM EDT | 72.50 | 16.10 | 17.90 | 19.00 | 0.00 | - | 1 | 4 | 0.00% |
| PSX240119C00075000 | 2022-05-16 3:43PM EDT | 75.00 | 27.24 | 26.70 | 27.60 | +4.04 | +17.41% | 1 | 75 | 31.48% |
| PSX240119C00077500 | 2022-05-16 3:43PM EDT | 77.50 | 25.62 | 24.90 | 26.30 | +11.72 | +84.32% | 1 | 18 | 32.34% |
| PSX240119C00080000 | 2022-05-09 11:32AM EDT | 80.00 | 21.50 | 23.60 | 24.50 | 0.00 | - | 1 | 82 | 31.68% |
| PSX240119C00082500 | 2022-05-02 3:35PM EDT | 82.50 | 17.60 | 21.90 | 23.20 | 0.00 | - | 1 | 14 | 32.09% |
| PSX240119C00085000 | 2022-05-04 3:46PM EDT | 85.00 | 20.70 | 20.80 | 21.70 | 0.00 | - | 2 | 56 | 31.85% |
| PSX240119C00087500 | 2022-04-26 3:50PM EDT | 87.50 | 10.89 | 19.60 | 20.50 | 0.00 | - | 1 | 142 | 32.14% |
| PSX240119C00090000 | 2022-05-16 2:18PM EDT | 90.00 | 18.95 | 18.30 | 19.20 | +2.35 | +14.16% | 3 | 125 | 32.05% |
| PSX240119C00092500 | 2022-05-16 9:30AM EDT | 92.50 | 16.50 | 16.40 | 18.80 | +0.80 | +5.10% | 1 | 32 | 33.71% |
| PSX240119C00095000 | 2022-05-16 9:44AM EDT | 95.00 | 15.69 | 16.00 | 17.00 | +2.89 | +22.58% | 1 | 220 | 32.29% |
| PSX240119C00097500 | 2022-05-16 12:28PM EDT | 97.50 | 15.11 | 14.90 | 16.00 | +1.01 | +7.16% | 3 | 5 | 32.42% |
| PSX240119C00100000 | 2022-05-16 1:02PM EDT | 100.00 | 14.80 | 14.10 | 15.00 | +2.05 | +16.08% | 10 | 138 | 32.43% |
| PSX240119C00105000 | 2022-05-09 3:45PM EDT | 105.00 | 9.74 | 12.10 | 13.10 | 0.00 | - | 3 | 26 | 32.30% |
| PSX240119C00110000 | 2022-05-13 3:06PM EDT | 110.00 | 10.00 | 10.60 | 11.60 | 0.00 | - | 1 | 96 | 32.56% |
| PSX240119C00115000 | 2022-05-09 12:59PM EDT | 115.00 | 7.63 | 8.30 | 10.20 | 0.00 | - | 4 | 20 | 32.64% |
| PSX240119C00120000 | 2022-05-10 3:45PM EDT | 120.00 | 6.00 | 8.00 | 8.70 | 0.00 | - | 1 | 58 | 32.16% |
| PSX240119C00125000 | 2022-05-16 2:24PM EDT | 125.00 | 7.58 | 6.90 | 7.70 | +2.31 | +43.83% | 15 | 210 | 32.40% |
| PSX240119C00130000 | 2022-05-16 2:24PM EDT | 130.00 | 6.38 | 5.90 | 6.70 | +0.92 | +16.85% | 15 | 27 | 32.35% |
| PSX240119C00135000 | 2022-05-13 11:51AM EDT | 135.00 | 4.90 | 5.10 | 5.80 | 0.00 | - | 10 | 108 | 32.24% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240119P00032500 | 2022-03-14 9:30AM EDT | 32.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 12.50% |
| PSX240119P00035000 | 2022-01-11 2:55PM EDT | 35.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 10 | 40 | 54.88% |
| PSX240119P00037500 | 2021-12-01 4:24PM EDT | 37.50 | 3.00 | 1.20 | 2.40 | 0.00 | - | 40 | 41 | 55.46% |
| PSX240119P00040000 | 2022-05-09 2:34PM EDT | 40.00 | 1.40 | 0.00 | 4.70 | 0.00 | - | 1 | 32 | 56.16% |
| PSX240119P00042500 | 2022-01-07 3:45PM EDT | 42.50 | 2.40 | 0.95 | 2.65 | 0.00 | - | 2 | 3 | 54.80% |
| PSX240119P00045000 | 2021-11-10 7:58AM EDT | 45.00 | 5.00 | 3.80 | 5.50 | 0.00 | - | - | 1 | 62.39% |
| PSX240119P00047500 | 2022-04-05 1:10PM EDT | 47.50 | 2.30 | 1.80 | 2.80 | 0.00 | - | 10 | 15 | 49.41% |
| PSX240119P00050000 | 2022-05-09 11:00AM EDT | 50.00 | 2.55 | 1.85 | 2.50 | 0.00 | - | 2 | 7 | 44.90% |
| PSX240119P00055000 | 2022-05-16 1:37PM EDT | 55.00 | 2.76 | 2.60 | 2.95 | -1.74 | -38.67% | 1 | 357 | 41.86% |
| PSX240119P00057500 | 2021-12-03 3:21PM EDT | 57.50 | 9.90 | 6.90 | 10.00 | 0.00 | - | 30 | 119 | 60.41% |
| PSX240119P00060000 | 2022-05-02 2:10PM EDT | 60.00 | 5.02 | 3.50 | 3.90 | 0.00 | - | 10 | 428 | 40.80% |
| PSX240119P00062500 | 2022-05-04 2:24PM EDT | 62.50 | 4.60 | 4.00 | 4.60 | 0.00 | - | 9 | 6 | 40.87% |
| PSX240119P00065000 | 2022-03-11 1:42PM EDT | 65.00 | 8.80 | 6.40 | 7.20 | 0.00 | - | 1 | 5 | 46.90% |
| PSX240119P00067500 | 2022-05-13 3:34PM EDT | 67.50 | 6.00 | 5.30 | 5.80 | 0.00 | - | 15 | 28 | 39.75% |
| PSX240119P00070000 | 2022-05-04 2:27PM EDT | 70.00 | 6.60 | 6.00 | 7.20 | 0.00 | - | 1 | 17 | 41.37% |
| PSX240119P00072500 | 2022-05-12 12:21PM EDT | 72.50 | 9.50 | 10.40 | 14.50 | 0.00 | - | 1 | 0 | 53.03% |
| PSX240119P00075000 | 2022-05-13 3:20PM EDT | 75.00 | 8.40 | 7.40 | 8.40 | 0.00 | - | 15 | 30 | 39.37% |
| PSX240119P00077500 | 2022-05-13 3:52PM EDT | 77.50 | 9.30 | 8.50 | 9.20 | 0.00 | - | 48 | 52 | 38.78% |
| PSX240119P00080000 | 2022-05-02 1:49PM EDT | 80.00 | 12.50 | 9.40 | 10.10 | 0.00 | - | 1 | 115 | 38.32% |
| PSX240119P00082500 | 2022-03-29 1:31PM EDT | 82.50 | 15.20 | 13.20 | 15.60 | 0.00 | - | 5 | 18 | 48.54% |
| PSX240119P00085000 | 2022-05-05 10:31AM EDT | 85.00 | 12.00 | 11.40 | 12.40 | 0.00 | - | 1 | 1 | 38.23% |
| PSX240119P00087500 | 2022-05-16 12:07AM EDT | 87.50 | 16.65 | 12.60 | 13.90 | 0.00 | - | - | 1 | 38.76% |
| PSX240119P00090000 | 2022-03-14 9:43AM EDT | 90.00 | 23.50 | 17.60 | 22.40 | 0.00 | - | 1 | 55 | 54.43% |
| PSX240119P00095000 | 2022-01-18 1:03AM EDT | 95.00 | 25.18 | 21.10 | 22.20 | 0.00 | - | - | 0 | 47.50% |
| PSX240119P00100000 | 2022-04-20 10:21AM EDT | 100.00 | 22.50 | 18.90 | 20.00 | 0.00 | - | 100 | 112 | 36.66% |
| PSX240119P00105000 | 2021-12-21 12:53PM EDT | 105.00 | 40.90 | 31.40 | 34.30 | 0.00 | - | 5 | 8 | 56.20% |
| PSX240119P00125000 | 2022-05-16 12:07AM EDT | 125.00 | 41.00 | 35.40 | 37.20 | 0.00 | - | - | 1 | 35.79% |
| PSX240119P00130000 | 2022-05-16 12:07AM EDT | 130.00 | 45.30 | 39.10 | 41.00 | 0.00 | - | - | 1 | 35.43% |
| PSX240119P00135000 | 2022-05-16 12:07AM EDT | 135.00 | 50.00 | 43.00 | 45.20 | 0.00 | - | - | 3 | 35.68% |
