Phillips 66 (PSX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240119C00032500 | 2022-11-15 2:42PM EST | 32.50 | 77.87 | 64.90 | 66.40 | +33.07 | +73.82% | 5 | 0 | 0.00% |
| PSX240119C00035000 | 2022-11-15 2:42PM EST | 35.00 | 75.35 | 62.60 | 63.90 | +21.55 | +40.06% | 5 | 5 | 0.00% |
| PSX240119C00037500 | 2021-11-15 3:54PM EST | 37.50 | 41.38 | 30.70 | 35.30 | 0.00 | - | 12 | 0 | 0.00% |
| PSX240119C00040000 | 2022-08-18 8:30AM EST | 40.00 | 48.70 | 41.00 | 41.80 | 0.00 | - | 1 | 2 | 0.00% |
| PSX240119C00042500 | 2022-08-22 8:49AM EST | 42.50 | 44.82 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| PSX240119C00045000 | 2022-09-22 9:10AM EST | 45.00 | 37.16 | 55.50 | 56.50 | 0.00 | - | 1 | 10 | 0.00% |
| PSX240119C00047500 | 2022-08-22 8:48AM EST | 47.50 | 40.29 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| PSX240119C00050000 | 2023-01-27 3:46PM EST | 50.00 | 59.60 | 58.30 | 59.50 | +4.87 | +8.90% | 5 | 6 | 48.54% |
| PSX240119C00055000 | 2022-12-30 10:11AM EST | 55.00 | 49.85 | 53.50 | 54.70 | 0.00 | - | 1 | 50 | 45.53% |
| PSX240119C00057500 | 2022-07-20 12:07PM EST | 57.50 | 31.70 | 33.10 | 33.90 | 0.00 | - | 5 | 18 | 0.00% |
| PSX240119C00060000 | 2022-11-30 11:26AM EST | 60.00 | 50.30 | 45.10 | 46.00 | 0.00 | - | 5 | 75 | 0.00% |
| PSX240119C00062500 | 2022-05-04 1:47PM EST | 62.50 | 34.00 | 43.10 | 44.20 | 0.00 | - | 1 | 12 | 0.00% |
| PSX240119C00065000 | 2022-11-04 2:20PM EST | 65.00 | 41.17 | 43.50 | 44.70 | 0.00 | - | 1 | 41 | 35.89% |
| PSX240119C00067500 | 2023-01-25 10:01AM EST | 67.50 | 40.08 | 42.00 | 43.00 | +0.38 | +0.96% | 1 | 5 | 39.48% |
| PSX240119C00070000 | 2023-01-27 2:25PM EST | 70.00 | 40.80 | 39.80 | 40.80 | +3.70 | +9.97% | 6 | 75 | 38.86% |
| PSX240119C00072500 | 2023-01-23 1:13PM EST | 72.50 | 38.30 | 37.70 | 38.60 | -2.22 | -5.48% | 1 | 18 | 38.06% |
| PSX240119C00075000 | 2022-12-14 3:38PM EST | 75.00 | 31.40 | 31.20 | 32.10 | 0.00 | - | 6 | 152 | 0.00% |
| PSX240119C00077500 | 2023-01-26 3:14PM EST | 77.50 | 36.40 | 33.50 | 34.50 | 0.00 | - | 5 | 44 | 37.38% |
| PSX240119C00080000 | 2023-01-26 10:53AM EST | 80.00 | 32.60 | 31.60 | 32.40 | 0.00 | - | 2 | 170 | 36.54% |
| PSX240119C00082500 | 2022-12-14 3:00PM EST | 82.50 | 26.90 | 25.90 | 26.40 | 0.00 | - | 2 | 99 | 14.89% |
| PSX240119C00085000 | 2023-01-27 10:25AM EST | 85.00 | 30.00 | 27.80 | 28.60 | +0.04 | +0.13% | 2 | 175 | 35.87% |
| PSX240119C00087500 | 2023-01-24 12:06PM EST | 87.50 | 24.20 | 26.00 | 26.70 | 0.00 | - | 21 | 254 | 35.25% |
| PSX240119C00090000 | 2023-01-25 12:05PM EST | 90.00 | 23.57 | 24.30 | 25.10 | 0.00 | - | 32 | 690 | 35.40% |
| PSX240119C00092500 | 2023-01-06 2:07PM EST | 92.50 | 21.66 | 22.60 | 23.30 | 0.00 | - | 30 | 139 | 34.74% |
| PSX240119C00095000 | 2023-01-23 1:02PM EST | 95.00 | 21.63 | 20.90 | 21.70 | 0.00 | - | 2 | 249 | 34.49% |
| PSX240119C00097500 | 2023-01-18 2:49PM EST | 97.50 | 16.72 | 19.50 | 20.00 | 0.00 | - | 6 | 124 | 33.79% |
| PSX240119C00100000 | 2023-01-25 10:13AM EST | 100.00 | 16.90 | 18.00 | 18.50 | 0.00 | - | 1 | 476 | 33.46% |
| PSX240119C00105000 | 2023-01-27 10:58AM EST | 105.00 | 16.30 | 15.30 | 15.80 | -0.85 | -4.96% | 10 | 327 | 33.05% |
| PSX240119C00110000 | 2023-01-27 3:59PM EST | 110.00 | 13.00 | 12.90 | 13.30 | -1.65 | -11.26% | 27 | 2,143 | 32.45% |
| PSX240119C00115000 | 2023-01-27 11:10AM EST | 115.00 | 11.33 | 10.70 | 11.20 | -0.97 | -7.89% | 12 | 367 | 32.16% |
| PSX240119C00120000 | 2023-01-27 1:05PM EST | 120.00 | 9.40 | 8.80 | 9.30 | -0.50 | -5.05% | 9 | 674 | 31.73% |
| PSX240119C00125000 | 2023-01-27 10:44AM EST | 125.00 | 8.00 | 7.30 | 7.70 | 0.00 | - | 4 | 1,933 | 31.43% |
| PSX240119C00130000 | 2023-01-27 11:07AM EST | 130.00 | 6.40 | 5.80 | 6.30 | +0.20 | +3.23% | 7 | 389 | 31.08% |
| PSX240119C00135000 | 2023-01-27 10:37AM EST | 135.00 | 5.50 | 4.70 | 5.20 | +0.10 | +1.85% | 5 | 298 | 30.98% |
| PSX240119C00140000 | 2023-01-27 11:29AM EST | 140.00 | 4.18 | 3.70 | 4.10 | +0.28 | +7.18% | 6 | 67 | 30.38% |
| PSX240119C00145000 | 2023-01-27 11:31AM EST | 145.00 | 3.50 | 2.90 | 3.50 | -0.06 | -1.69% | 6 | 44 | 30.81% |
| PSX240119C00150000 | 2023-01-27 11:31AM EST | 150.00 | 2.85 | 2.30 | 2.80 | +0.30 | +11.76% | 6 | 145 | 30.53% |
| PSX240119C00155000 | 2023-01-26 12:37PM EST | 155.00 | 2.35 | 1.90 | 2.35 | 0.00 | - | 1 | 43 | 30.76% |
| PSX240119C00160000 | 2023-01-26 10:35AM EST | 160.00 | 1.80 | 1.50 | 1.85 | 0.00 | - | 8 | 161 | 30.44% |
| PSX240119C00165000 | 2023-01-10 3:50PM EST | 165.00 | 1.40 | 1.15 | 1.55 | 0.00 | - | 1 | 12 | 30.65% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240119P00032500 | 2022-12-16 12:39PM EST | 32.50 | 0.30 | 0.10 | 0.45 | 0.00 | - | 5 | 29 | 60.50% |
| PSX240119P00035000 | 2023-01-27 9:30AM EST | 35.00 | 0.22 | 0.00 | 0.40 | -0.29 | -56.86% | 1 | 21 | 54.30% |
| PSX240119P00037500 | 2022-12-30 2:10PM EST | 37.50 | 0.40 | 0.10 | 0.45 | 0.00 | - | 1 | 32 | 53.71% |
| PSX240119P00040000 | 2023-01-27 12:32PM EST | 40.00 | 0.40 | 0.05 | 0.40 | -0.05 | -11.11% | 5 | 41 | 53.91% |
| PSX240119P00042500 | 2022-11-28 10:03AM EST | 42.50 | 0.85 | 0.50 | 0.95 | 0.00 | - | 3 | 20 | 56.89% |
| PSX240119P00045000 | 2023-01-13 9:40AM EST | 45.00 | 0.60 | 0.15 | 0.65 | 0.00 | - | 1 | 7 | 52.59% |
| PSX240119P00047500 | 2022-11-21 3:22PM EST | 47.50 | 1.05 | 0.65 | 1.25 | 0.00 | - | 500 | 517 | 53.76% |
| PSX240119P00050000 | 2023-01-04 10:03AM EST | 50.00 | 1.15 | 0.25 | 0.80 | 0.00 | - | 3 | 12 | 48.98% |
| PSX240119P00055000 | 2022-12-23 3:58PM EST | 55.00 | 1.57 | 0.75 | 1.40 | 0.00 | - | 2 | 398 | 49.73% |
| PSX240119P00057500 | 2022-12-29 2:32PM EST | 57.50 | 1.65 | 0.55 | 1.15 | 0.00 | - | 1 | 124 | 44.78% |
| PSX240119P00060000 | 2023-01-06 1:14PM EST | 60.00 | 1.81 | 0.65 | 1.30 | 0.00 | - | 1 | 460 | 43.53% |
| PSX240119P00062500 | 2023-01-09 11:40AM EST | 62.50 | 2.05 | 1.05 | 1.40 | 0.00 | - | 2 | 25 | 41.82% |
| PSX240119P00065000 | 2023-01-24 10:10AM EST | 65.00 | 1.65 | 1.30 | 1.55 | 0.00 | - | 10 | 54 | 40.48% |
| PSX240119P00067500 | 2023-01-27 9:30AM EST | 67.50 | 1.66 | 1.50 | 1.85 | -1.84 | -52.57% | 1 | 36 | 40.02% |
| PSX240119P00070000 | 2023-01-25 11:29AM EST | 70.00 | 2.15 | 1.75 | 2.10 | 0.00 | - | 1 | 86 | 39.06% |
| PSX240119P00072500 | 2023-01-24 2:15PM EST | 72.50 | 2.62 | 2.00 | 2.50 | 0.00 | - | 6 | 29 | 38.77% |
| PSX240119P00075000 | 2023-01-27 3:29PM EST | 75.00 | 2.50 | 2.35 | 2.60 | -0.45 | -15.25% | 1 | 170 | 36.83% |
| PSX240119P00077500 | 2023-01-27 10:06AM EST | 77.50 | 2.73 | 2.70 | 3.20 | -0.87 | -24.17% | 1 | 640 | 37.12% |
| PSX240119P00080000 | 2023-01-25 11:29AM EST | 80.00 | 3.70 | 3.10 | 3.60 | 0.00 | - | 1 | 334 | 36.29% |
| PSX240119P00082500 | 2023-01-27 10:12AM EST | 82.50 | 3.50 | 3.60 | 4.10 | -0.40 | -10.26% | 5 | 485 | 35.72% |
| PSX240119P00085000 | 2023-01-27 10:33AM EST | 85.00 | 4.02 | 4.10 | 4.70 | +0.02 | +0.50% | 2 | 524 | 35.32% |
| PSX240119P00087500 | 2023-01-27 10:17AM EST | 87.50 | 4.60 | 4.70 | 5.40 | -1.30 | -22.03% | 16 | 355 | 35.06% |
| PSX240119P00090000 | 2023-01-24 11:48AM EST | 90.00 | 6.70 | 5.40 | 6.00 | 0.00 | - | 1 | 265 | 34.30% |
| PSX240119P00092500 | 2023-01-27 1:24PM EST | 92.50 | 6.10 | 6.10 | 6.80 | -1.40 | -18.67% | 6 | 269 | 33.99% |
| PSX240119P00095000 | 2023-01-26 3:02PM EST | 95.00 | 6.52 | 7.00 | 7.50 | 0.00 | - | 4 | 185 | 33.22% |
| PSX240119P00097500 | 2023-01-26 3:02PM EST | 97.50 | 7.29 | 7.80 | 8.40 | 0.00 | - | 4 | 69 | 32.84% |
| PSX240119P00100000 | 2023-01-27 1:23PM EST | 100.00 | 8.64 | 8.80 | 9.20 | +0.34 | +4.10% | 8 | 281 | 32.03% |
| PSX240119P00105000 | 2023-01-27 10:20AM EST | 105.00 | 10.00 | 10.90 | 11.40 | -0.16 | -1.57% | 3 | 514 | 31.45% |
| PSX240119P00110000 | 2023-01-27 9:57AM EST | 110.00 | 12.70 | 13.30 | 13.90 | +0.30 | +2.42% | 1 | 138 | 30.90% |
| PSX240119P00115000 | 2023-01-25 2:52PM EST | 115.00 | 16.50 | 16.00 | 16.50 | 0.00 | - | 54 | 127 | 29.92% |
| PSX240119P00120000 | 2023-01-25 2:42PM EST | 120.00 | 19.40 | 18.90 | 19.60 | -3.50 | -15.28% | 96 | 152 | 29.46% |
| PSX240119P00125000 | 2022-11-11 3:52PM EST | 125.00 | 25.00 | 31.50 | 32.60 | 0.00 | - | 4 | 14 | 50.59% |
| PSX240119P00130000 | 2022-09-27 9:32AM EST | 130.00 | 54.25 | 32.10 | 33.50 | 0.00 | - | 8 | 12 | 45.58% |
| PSX240119P00135000 | 2022-05-15 11:07PM EST | 135.00 | 50.00 | 36.40 | 37.80 | 0.00 | - | - | 3 | 46.94% |
| PSX240119P00150000 | 2022-11-21 12:07AM EST | 150.00 | 46.40 | 52.60 | 53.60 | 0.00 | - | - | - | 55.56% |
| PSX240119P00155000 | 2023-01-09 11:12AM EST | 155.00 | 51.60 | 46.80 | 48.00 | 0.00 | - | 5 | 25 | 28.26% |
| PSX240119P00160000 | 2022-11-25 10:27AM EST | 160.00 | 50.64 | 56.70 | 57.90 | 0.00 | - | 50 | 34 | 46.45% |
© 2023 Yahoo. All rights reserved.
