PSX - Phillips 66
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250117C00040000 | 2023-04-21 3:35PM EDT | 40.00 | 59.76 | 53.70 | 57.30 | 0.00 | - | 3 | 5 | 56.18% |
| PSX250117C00042500 | 2022-12-07 12:35PM EDT | 42.50 | 60.38 | 62.30 | 64.90 | 0.00 | - | 3 | 2 | 97.31% |
| PSX250117C00045000 | 2022-11-17 10:54AM EDT | 45.00 | 62.52 | 53.10 | 55.30 | +24.54 | +64.61% | 2 | 2 | 60.27% |
| PSX250117C00047500 | 2023-03-24 9:58AM EDT | 47.50 | 44.62 | 51.80 | 54.10 | 0.00 | - | 1 | 15 | 62.67% |
| PSX250117C00050000 | 2023-05-18 1:05PM EDT | 50.00 | 46.05 | 45.50 | 47.10 | 0.00 | - | 10 | 12 | 42.65% |
| PSX250117C00055000 | 2023-02-17 4:49PM EDT | 55.00 | 46.04 | 40.40 | 43.50 | 0.00 | - | 4 | 20 | 44.26% |
| PSX250117C00060000 | 2023-04-24 1:39PM EDT | 60.00 | 43.10 | 38.80 | 40.10 | 0.00 | - | 2 | 83 | 45.11% |
| PSX250117C00065000 | 2023-04-10 3:42PM EDT | 65.00 | 42.83 | 32.00 | 33.40 | 0.00 | - | 2 | 7 | 33.59% |
| PSX250117C00067500 | 2023-01-25 11:01AM EDT | 67.50 | 41.48 | 37.80 | 39.60 | 0.00 | - | 1 | 50 | 55.52% |
| PSX250117C00070000 | 2023-05-05 3:55PM EDT | 70.00 | 28.60 | 30.00 | 31.20 | 0.00 | - | 10 | 49 | 37.86% |
| PSX250117C00072500 | 2023-05-25 11:27AM EDT | 72.50 | 27.95 | 28.30 | 29.20 | 0.00 | - | 1 | 10 | 36.69% |
| PSX250117C00075000 | 2023-05-26 11:04AM EDT | 75.00 | 26.47 | 26.70 | 28.00 | -3.21 | -10.82% | 1 | 42 | 37.63% |
| PSX250117C00077500 | 2023-05-04 3:31PM EDT | 77.50 | 23.35 | 25.10 | 26.00 | 0.00 | - | 4 | 14 | 36.24% |
| PSX250117C00080000 | 2023-05-12 3:02PM EDT | 80.00 | 21.50 | 23.50 | 24.80 | 0.00 | - | 2 | 31 | 36.78% |
| PSX250117C00082500 | 2023-05-04 3:31PM EDT | 82.50 | 20.55 | 22.20 | 23.20 | 0.00 | - | 4 | 14 | 36.17% |
| PSX250117C00085000 | 2023-05-25 9:30AM EDT | 85.00 | 21.80 | 20.80 | 21.90 | 0.00 | - | 2 | 39 | 36.14% |
| PSX250117C00087500 | 2023-05-10 3:50PM EDT | 87.50 | 18.77 | 19.30 | 20.40 | 0.00 | - | 2 | 13 | 35.53% |
| PSX250117C00090000 | 2023-05-26 10:58AM EDT | 90.00 | 18.40 | 17.90 | 18.90 | 0.00 | - | 2 | 267 | 34.81% |
| PSX250117C00092500 | 2023-05-18 2:21PM EDT | 92.50 | 17.20 | 16.80 | 18.70 | 0.00 | - | 10 | 40 | 36.77% |
| PSX250117C00095000 | 2023-05-23 11:48AM EDT | 95.00 | 17.77 | 15.90 | 16.60 | 0.00 | - | 1 | 191 | 34.54% |
| PSX250117C00097500 | 2023-05-26 1:20PM EDT | 97.50 | 15.29 | 14.80 | 16.00 | -0.21 | -1.35% | 577 | 33 | 35.37% |
| PSX250117C00100000 | 2023-05-25 1:17PM EDT | 100.00 | 14.40 | 13.90 | 14.40 | 0.00 | - | 14 | 876 | 34.01% |
| PSX250117C00105000 | 2023-05-26 3:02PM EDT | 105.00 | 12.48 | 12.00 | 13.10 | +0.27 | +2.21% | 2 | 139 | 34.91% |
| PSX250117C00110000 | 2023-05-26 3:02PM EDT | 110.00 | 10.81 | 10.20 | 11.40 | +0.24 | +2.27% | 2 | 174 | 34.57% |
| PSX250117C00115000 | 2023-05-18 12:14PM EDT | 115.00 | 8.37 | 8.70 | 9.60 | 0.00 | - | 2 | 84 | 33.66% |
| PSX250117C00120000 | 2023-05-25 3:29PM EDT | 120.00 | 8.00 | 7.20 | 8.10 | 0.00 | - | 22 | 762 | 32.99% |
| PSX250117C00125000 | 2023-05-18 1:05PM EDT | 125.00 | 6.53 | 6.30 | 7.10 | 0.00 | - | 10 | 101 | 33.08% |
| PSX250117C00130000 | 2023-05-18 3:06PM EDT | 130.00 | 5.55 | 5.40 | 5.80 | 0.00 | - | 5 | 50 | 32.15% |
| PSX250117C00135000 | 2023-05-09 2:46PM EDT | 135.00 | 4.80 | 4.50 | 5.00 | 0.00 | - | 2 | 62 | 32.09% |
| PSX250117C00140000 | 2023-05-17 3:55PM EDT | 140.00 | 3.65 | 3.80 | 4.30 | 0.00 | - | 4 | 160 | 32.01% |
| PSX250117C00145000 | 2023-05-22 10:03AM EDT | 145.00 | 3.47 | 3.20 | 3.90 | 0.00 | - | 1 | 32 | 32.53% |
| PSX250117C00150000 | 2023-05-01 12:46PM EDT | 150.00 | 3.40 | 2.70 | 3.20 | 0.00 | - | 2 | 63 | 31.95% |
| PSX250117C00155000 | 2023-04-19 12:55PM EDT | 155.00 | 3.60 | 2.20 | 2.85 | 0.00 | - | 2 | 2 | 32.23% |
| PSX250117C00160000 | 2023-05-02 12:04PM EDT | 160.00 | 2.00 | 1.90 | 2.50 | 0.00 | - | 10 | 35 | 32.34% |
| PSX250117C00165000 | 2023-05-04 3:17PM EDT | 165.00 | 1.70 | 1.55 | 2.20 | 0.00 | - | 1 | 19 | 32.47% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250117P00040000 | 2023-05-22 9:30AM EDT | 40.00 | 0.75 | 0.80 | 1.50 | 0.00 | - | 7 | 47 | 49.46% |
| PSX250117P00042500 | 2022-10-24 9:30AM EDT | 42.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| PSX250117P00045000 | 2022-10-04 10:35AM EDT | 45.00 | 3.85 | 2.20 | 2.80 | 0.00 | - | 1 | 5 | 50.35% |
| PSX250117P00047500 | 2022-11-14 1:00AM EDT | 47.50 | 2.70 | 2.55 | 3.60 | 0.00 | - | - | 2 | 50.57% |
| PSX250117P00050000 | 2023-03-17 10:31AM EDT | 50.00 | 2.90 | 1.35 | 1.95 | 0.00 | - | 4 | 22 | 41.27% |
| PSX250117P00055000 | 2023-04-27 11:04AM EDT | 55.00 | 2.95 | 2.50 | 3.10 | 0.00 | - | 6 | 18 | 42.07% |
| PSX250117P00060000 | 2023-05-05 2:02PM EDT | 60.00 | 4.30 | 3.30 | 3.90 | 0.00 | - | 1 | 71 | 40.21% |
| PSX250117P00065000 | 2023-05-05 10:23AM EDT | 65.00 | 5.40 | 4.30 | 5.00 | 0.00 | - | 10 | 84 | 39.02% |
| PSX250117P00067500 | 2023-05-11 2:16PM EDT | 67.50 | 6.40 | 4.90 | 5.60 | 0.00 | - | 14 | 51 | 38.39% |
| PSX250117P00070000 | 2023-05-04 11:43AM EDT | 70.00 | 7.20 | 5.40 | 6.20 | 0.00 | - | 1 | 46 | 37.62% |
| PSX250117P00072500 | 2023-05-11 1:45PM EDT | 72.50 | 7.90 | 6.10 | 6.90 | 0.00 | - | 17 | 74 | 37.04% |
| PSX250117P00075000 | 2023-04-17 2:27PM EDT | 75.00 | 6.10 | 7.40 | 8.30 | 0.00 | - | 4 | 41 | 38.23% |
| PSX250117P00077500 | 2023-05-10 3:04PM EDT | 77.50 | 9.30 | 7.60 | 8.50 | 0.00 | - | 16 | 17 | 36.04% |
| PSX250117P00080000 | 2023-05-02 1:20PM EDT | 80.00 | 10.02 | 8.50 | 9.60 | 0.00 | - | 3 | 37 | 36.10% |
| PSX250117P00082500 | 2023-05-11 9:48AM EDT | 82.50 | 11.50 | 9.30 | 10.30 | 0.00 | - | 2 | 42 | 35.04% |
| PSX250117P00085000 | 2023-05-25 11:06AM EDT | 85.00 | 11.00 | 10.40 | 11.10 | 0.00 | - | 1 | 109 | 34.13% |
| PSX250117P00087500 | 2023-05-26 11:41AM EDT | 87.50 | 11.90 | 11.40 | 12.10 | -1.78 | -13.01% | 2 | 86 | 33.57% |
| PSX250117P00090000 | 2023-05-25 1:27PM EDT | 90.00 | 13.00 | 12.50 | 13.20 | 0.00 | - | 2 | 135 | 33.12% |
| PSX250117P00092500 | 2023-05-25 1:27PM EDT | 92.50 | 14.10 | 13.70 | 14.60 | 0.00 | - | 2 | 14 | 33.18% |
| PSX250117P00095000 | 2023-05-25 1:27PM EDT | 95.00 | 15.30 | 14.90 | 16.00 | 0.00 | - | 19 | 20 | 33.12% |
| PSX250117P00097500 | 2023-05-26 3:05PM EDT | 97.50 | 16.48 | 16.10 | 16.90 | -0.02 | -0.12% | 578 | 259 | 31.89% |
| PSX250117P00100000 | 2023-05-25 1:27PM EDT | 100.00 | 17.80 | 17.50 | 19.00 | 0.00 | - | 1 | 883 | 33.03% |
| PSX250117P00105000 | 2023-05-25 1:19PM EDT | 105.00 | 20.70 | 20.30 | 21.40 | 0.00 | - | 1 | 13 | 31.25% |
| PSX250117P00110000 | 2023-05-25 12:43PM EDT | 110.00 | 23.70 | 23.30 | 23.90 | 0.00 | - | 1 | 852 | 29.21% |
| PSX250117P00115000 | 2023-05-25 12:03PM EDT | 115.00 | 27.80 | 26.60 | 27.80 | 0.00 | - | 1 | 9 | 29.65% |
| PSX250117P00120000 | 2023-04-11 12:52PM EDT | 120.00 | 25.00 | 32.20 | 33.80 | 0.00 | - | 1 | 29 | 34.36% |
| PSX250117P00130000 | 2023-01-26 4:04PM EDT | 130.00 | 29.00 | 32.80 | 34.60 | 0.00 | - | 1 | 4 | 0.00% |
| PSX250117P00135000 | 2023-03-31 2:15PM EDT | 135.00 | 39.30 | 39.30 | 41.20 | 0.00 | - | 14 | 14 | 20.04% |
| PSX250117P00140000 | 2023-03-31 2:15PM EDT | 140.00 | 43.20 | 43.40 | 45.10 | 0.00 | - | 32 | 40 | 12.01% |
| PSX250117P00150000 | 2023-05-19 12:54PM EDT | 150.00 | 54.81 | 54.20 | 56.70 | 0.00 | - | 1 | 1 | 26.42% |
| PSX250117P00155000 | 2022-11-11 12:45PM EDT | 155.00 | 52.20 | 58.80 | 61.60 | 0.00 | - | 5 | 5 | 27.30% |
| PSX250117P00165000 | 2023-05-25 10:46AM EDT | 165.00 | 69.90 | 68.90 | 71.50 | 0.00 | - | 5 | 0 | 29.24% |
© 2023 Yahoo. All rights reserved.