Phillips 66 (PSX)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240119C00032500 | 2022-07-06 11:13AM EDT | 32.50 | 44.80 | 53.30 | 54.00 | 0.00 | - | - | 0 | 88.27% |
| PSX240119C00037500 | 2021-11-15 4:54PM EDT | 37.50 | 41.38 | 30.70 | 35.30 | 0.00 | - | 12 | 0 | 0.00% |
| PSX240119C00040000 | 2022-07-05 1:42PM EDT | 40.00 | 39.20 | 45.60 | 46.40 | 0.00 | - | 14 | 1 | 70.73% |
| PSX240119C00042500 | 2022-07-08 11:30AM EDT | 42.50 | 40.30 | 43.30 | 44.20 | 0.00 | - | 1 | 40 | 67.46% |
| PSX240119C00045000 | 2021-12-31 3:15PM EDT | 45.00 | 28.10 | 32.20 | 35.30 | 0.00 | - | 1 | 12 | 0.00% |
| PSX240119C00047500 | 2022-07-13 3:59PM EDT | 47.50 | 33.44 | 40.50 | 41.60 | 0.00 | - | 1 | 1 | 70.07% |
| PSX240119C00050000 | 2022-01-05 1:27PM EDT | 50.00 | 30.30 | 27.30 | 30.80 | +8.40 | +38.36% | 4 | 139 | 0.00% |
| PSX240119C00055000 | 2021-11-30 4:48PM EDT | 55.00 | 19.09 | 18.20 | 21.30 | 0.00 | - | 3 | 18 | 0.00% |
| PSX240119C00057500 | 2022-07-20 1:07PM EDT | 57.50 | 31.70 | 32.50 | 32.90 | 0.00 | - | 5 | 18 | 59.49% |
| PSX240119C00060000 | 2022-08-11 9:45AM EDT | 60.00 | 30.20 | 30.60 | 31.00 | +2.90 | +10.62% | 10 | 86 | 57.60% |
| PSX240119C00062500 | 2021-10-29 1:03PM EDT | 62.50 | 16.87 | 12.90 | 16.40 | 0.00 | - | 3 | 10 | 0.00% |
| PSX240119C00065000 | 2022-07-29 12:59PM EDT | 65.00 | 27.05 | 26.70 | 27.40 | 0.00 | - | 30 | 85 | 53.87% |
| PSX240119C00067500 | 2021-12-21 12:08PM EDT | 67.50 | 13.60 | 16.60 | 17.90 | 0.00 | - | 1 | 2 | 27.69% |
| PSX240119C00070000 | 2022-08-03 10:32AM EDT | 70.00 | 24.40 | 23.60 | 24.10 | 0.00 | - | 1 | 81 | 51.65% |
| PSX240119C00072500 | 2021-12-02 4:19PM EDT | 72.50 | 11.40 | 10.60 | 11.70 | 0.00 | - | 1 | 0 | 17.88% |
| PSX240119C00075000 | 2022-08-10 12:15PM EDT | 75.00 | 19.30 | 20.70 | 21.10 | -2.05 | -9.60% | 1 | 114 | 50.32% |
| PSX240119C00077500 | 2022-07-05 10:44AM EDT | 77.50 | 15.58 | 17.90 | 18.40 | 0.00 | - | 1 | 27 | 45.66% |
| PSX240119C00080000 | 2022-08-11 11:31AM EDT | 80.00 | 17.50 | 18.00 | 18.50 | +0.50 | +2.94% | 4 | 212 | 48.91% |
| PSX240119C00082500 | 2022-08-01 11:48AM EDT | 82.50 | 15.96 | 16.80 | 17.30 | 0.00 | - | 1 | 64 | 48.29% |
| PSX240119C00085000 | 2022-08-10 9:43AM EDT | 85.00 | 14.20 | 15.50 | 16.10 | +0.32 | +2.31% | 2 | 223 | 47.55% |
| PSX240119C00087500 | 2022-08-11 1:57PM EDT | 87.50 | 14.45 | 14.70 | 15.00 | +1.05 | +7.84% | 3 | 201 | 46.95% |
| PSX240119C00090000 | 2022-08-10 10:17AM EDT | 90.00 | 11.20 | 13.60 | 13.90 | -0.23 | -2.01% | 1 | 256 | 46.24% |
| PSX240119C00092500 | 2022-08-08 10:40AM EDT | 92.50 | 10.55 | 12.40 | 13.00 | 0.00 | - | 1 | 47 | 45.94% |
| PSX240119C00095000 | 2022-08-09 11:14AM EDT | 95.00 | 10.40 | 11.70 | 12.10 | 0.00 | - | 2 | 120 | 45.52% |
| PSX240119C00097500 | 2022-08-05 9:44AM EDT | 97.50 | 8.77 | 10.80 | 11.20 | 0.00 | - | - | 104 | 44.98% |
| PSX240119C00100000 | 2022-08-09 12:11PM EDT | 100.00 | 8.70 | 10.10 | 10.40 | 0.00 | - | 2 | 263 | 44.60% |
| PSX240119C00105000 | 2022-08-08 11:04AM EDT | 105.00 | 7.50 | 8.60 | 9.00 | 0.00 | - | 2 | 87 | 44.04% |
| PSX240119C00110000 | 2022-08-11 2:18PM EDT | 110.00 | 7.50 | 7.30 | 7.70 | +0.90 | +13.64% | 4 | 63 | 43.34% |
| PSX240119C00115000 | 2022-08-09 11:51AM EDT | 115.00 | 5.30 | 6.30 | 6.60 | 0.00 | - | 1 | 84 | 42.80% |
| PSX240119C00120000 | 2022-08-09 11:51AM EDT | 120.00 | 4.50 | 5.20 | 5.60 | 0.00 | - | 1 | 110 | 42.18% |
| PSX240119C00125000 | 2022-08-11 10:32AM EDT | 125.00 | 4.30 | 4.50 | 4.80 | +0.93 | +27.60% | 1 | 226 | 41.82% |
| PSX240119C00130000 | 2022-08-05 9:45AM EDT | 130.00 | 2.97 | 3.90 | 4.10 | 0.00 | - | - | 132 | 41.47% |
| PSX240119C00135000 | 2022-08-11 1:08PM EDT | 135.00 | 3.30 | 3.30 | 3.50 | +0.64 | +24.06% | 1 | 98 | 41.14% |
| PSX240119C00140000 | 2022-08-05 10:10AM EDT | 140.00 | 2.22 | 2.70 | 3.10 | 0.00 | - | - | 47 | 41.32% |
| PSX240119C00145000 | 2022-08-05 9:45AM EDT | 145.00 | 1.85 | 2.20 | 2.65 | 0.00 | - | - | 9 | 41.06% |
| PSX240119C00150000 | 2022-08-11 9:45AM EDT | 150.00 | 1.95 | 2.00 | 2.25 | +1.95 | - | 2 | 6 | 40.75% |
| PSX240119C00155000 | 2022-08-11 1:00PM EDT | 155.00 | 1.74 | 1.65 | 1.95 | -0.11 | -5.95% | 1 | 11 | 40.67% |
| PSX240119C00160000 | 2022-07-26 9:31AM EDT | 160.00 | 2.00 | 1.45 | 1.65 | 0.00 | - | - | 8 | 40.37% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240119P00032500 | 2022-07-22 9:31AM EDT | 32.50 | 0.85 | 0.55 | 0.95 | 0.00 | - | 1 | 23 | 51.47% |
| PSX240119P00035000 | 2021-11-10 7:58AM EDT | 35.00 | 2.46 | 1.75 | 2.30 | 0.00 | - | 40 | 40 | 61.51% |
| PSX240119P00037500 | 2021-12-01 4:24PM EDT | 37.50 | 3.00 | 1.20 | 2.40 | 0.00 | - | 40 | 41 | 55.29% |
| PSX240119P00040000 | 2022-07-27 9:32AM EDT | 40.00 | 1.70 | 1.35 | 1.50 | 0.00 | - | 2 | 37 | 48.83% |
| PSX240119P00042500 | 2022-08-11 1:00PM EDT | 42.50 | 1.74 | 1.60 | 1.75 | +1.74 | -38.33% | 3 | 5 | 47.39% |
| PSX240119P00045000 | 2022-08-03 3:59PM EDT | 45.00 | 2.20 | 1.90 | 2.05 | 0.00 | - | - | 6 | 46.16% |
| PSX240119P00047500 | 2022-07-14 2:49PM EDT | 47.50 | 3.81 | 2.25 | 2.40 | 0.00 | - | 10 | 17 | 45.07% |
| PSX240119P00050000 | 2022-08-10 3:57PM EDT | 50.00 | 2.80 | 2.55 | 2.80 | +2.80 | - | - | 7 | 44.08% |
| PSX240119P00055000 | 2022-08-09 10:20AM EDT | 55.00 | 3.99 | 3.50 | 3.70 | 0.00 | - | 2 | 368 | 42.03% |
| PSX240119P00057500 | 2022-07-06 1:32PM EDT | 57.50 | 6.70 | 4.50 | 4.80 | 0.00 | - | 30 | 117 | 43.53% |
| PSX240119P00060000 | 2022-08-08 3:19PM EDT | 60.00 | 5.50 | 4.70 | 4.90 | 0.00 | - | 400 | 424 | 40.54% |
| PSX240119P00062500 | 2022-07-13 11:14AM EDT | 62.50 | 8.00 | 5.20 | 5.60 | 0.00 | - | 1 | 34 | 39.88% |
| PSX240119P00065000 | 2022-07-13 11:16AM EDT | 65.00 | 9.00 | 6.00 | 6.30 | 0.00 | - | 1 | 45 | 39.01% |
| PSX240119P00067500 | 2022-07-12 1:12PM EDT | 67.50 | 10.00 | 7.30 | 7.90 | 0.00 | - | 1 | 47 | 40.94% |
| PSX240119P00070000 | 2022-08-11 1:22PM EDT | 70.00 | 8.06 | 7.50 | 8.00 | -0.29 | -3.47% | 10 | 36 | 37.72% |
| PSX240119P00072500 | 2022-08-11 1:22PM EDT | 72.50 | 8.66 | 8.50 | 9.10 | -2.68 | -23.63% | 10 | 33 | 37.55% |
| PSX240119P00075000 | 2022-08-05 3:43PM EDT | 75.00 | 11.25 | 9.50 | 10.10 | 0.00 | - | 1 | 116 | 36.86% |
| PSX240119P00077500 | 2022-07-11 9:39AM EDT | 77.50 | 14.20 | 11.50 | 11.90 | 0.00 | - | - | 123 | 38.27% |
| PSX240119P00080000 | 2022-08-04 10:46AM EDT | 80.00 | 13.79 | 11.60 | 12.00 | 0.00 | - | 2 | 427 | 34.68% |
| PSX240119P00082500 | 2022-07-12 2:55PM EDT | 82.50 | 17.58 | 13.70 | 13.20 | 0.00 | - | - | 453 | 34.02% |
| PSX240119P00085000 | 2022-08-11 12:52PM EDT | 85.00 | 14.50 | 14.00 | 14.50 | -2.01 | -12.17% | 76 | 390 | 33.45% |
| PSX240119P00087500 | 2022-08-08 11:25AM EDT | 87.50 | 17.29 | 15.40 | 15.90 | 0.00 | - | - | 199 | 32.95% |
| PSX240119P00090000 | 2022-08-09 10:52AM EDT | 90.00 | 18.60 | 16.70 | 17.20 | 0.00 | - | 1 | 250 | 32.00% |
| PSX240119P00092500 | 2022-08-05 2:43PM EDT | 92.50 | 20.80 | 18.10 | 18.60 | 0.00 | - | - | 48 | 31.11% |
| PSX240119P00100000 | 2022-07-29 3:49PM EDT | 100.00 | 23.20 | 22.70 | 23.30 | 0.00 | - | - | 217 | 28.58% |
| PSX240119P00105000 | 2022-08-03 9:51AM EDT | 105.00 | 26.00 | 26.20 | 26.60 | 0.00 | - | 11 | 121 | 26.13% |
| PSX240119P00125000 | 2022-08-02 2:44PM EDT | 125.00 | 41.90 | 41.30 | 41.90 | 0.00 | - | 4 | 10 | 0.00% |
| PSX240119P00130000 | 2022-08-09 10:55AM EDT | 130.00 | 48.60 | 45.40 | 46.20 | 0.00 | - | 8 | 14 | 0.00% |
© 2022 Yahoo. All rights reserved.
