PSX - Phillips 66
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230602C00065000 | 2023-05-16 9:45AM EDT | 65.00 | 29.30 | 26.40 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX230602C00085000 | 2023-05-02 1:14PM EDT | 85.00 | 9.97 | 7.50 | 8.70 | 0.00 | - | 1 | 0 | 25.00% |
| PSX230602C00087000 | 2023-05-26 1:38PM EDT | 87.00 | 8.00 | 5.20 | 6.90 | 0.00 | - | 2 | 3 | 74.02% |
| PSX230602C00089000 | 2023-05-22 10:29AM EDT | 89.00 | 7.40 | 3.90 | 4.80 | 0.00 | - | 1 | 1 | 47.27% |
| PSX230602C00090000 | 2023-05-31 10:34AM EDT | 90.00 | 2.40 | 2.30 | 3.40 | 0.00 | - | 5 | 8 | 0.00% |
| PSX230602C00091000 | 2023-05-31 10:27AM EDT | 91.00 | 1.60 | 2.35 | 2.60 | 0.00 | - | 12 | 21 | 0.00% |
| PSX230602C00092000 | 2023-05-31 3:50PM EDT | 92.00 | 0.85 | 1.50 | 1.95 | 0.00 | - | 65 | 59 | 30.66% |
| PSX230602C00093000 | 2023-05-31 3:39PM EDT | 93.00 | 0.45 | 0.70 | 1.40 | 0.00 | - | 6 | 24 | 36.72% |
| PSX230602C00094000 | 2023-05-31 1:41PM EDT | 94.00 | 0.35 | 0.55 | 0.75 | 0.00 | - | 37 | 255 | 32.18% |
| PSX230602C00095000 | 2023-05-31 3:28PM EDT | 95.00 | 0.11 | 0.10 | 0.35 | 0.00 | - | 49 | 286 | 30.37% |
| PSX230602C00096000 | 2023-05-31 1:40PM EDT | 96.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 18 | 208 | 33.20% |
| PSX230602C00097000 | 2023-05-31 2:16PM EDT | 97.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 149 | 38.67% |
| PSX230602C00098000 | 2023-05-31 9:51AM EDT | 98.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 12.50% |
| PSX230602C00099000 | 2023-05-30 2:33PM EDT | 99.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 386 | 279 | 49.22% |
| PSX230602C00100000 | 2023-05-30 12:04PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 181 | 25.00% |
| PSX230602C00101000 | 2023-05-31 11:16AM EDT | 101.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 54.69% |
| PSX230602C00102000 | 2023-05-30 9:52AM EDT | 102.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 7 | 318 | 60.55% |
| PSX230602C00103000 | 2023-05-11 12:17PM EDT | 103.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 12 | 13 | 66.41% |
| PSX230602C00104000 | 2023-05-30 12:18PM EDT | 104.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 17 | 71.88% |
| PSX230602C00105000 | 2023-05-30 10:28AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 39 | 77.34% |
| PSX230602C00106000 | 2023-05-01 9:56AM EDT | 106.00 | 1.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 82.81% |
| PSX230602C00107000 | 2023-05-16 1:16PM EDT | 107.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 13 | 24 | 79.69% |
| PSX230602C00108000 | 2023-05-02 10:01AM EDT | 108.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 84.38% |
| PSX230602C00109000 | 2023-05-02 10:11AM EDT | 109.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 11 | 14 | 89.06% |
| PSX230602C00110000 | 2023-05-08 3:16PM EDT | 110.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 93.75% |
| PSX230602C00113000 | 2023-05-08 9:41AM EDT | 113.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 16 | 107.03% |
| PSX230602C00119000 | 2023-05-02 11:48AM EDT | 119.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 175.20% |
| PSX230602C00121000 | 2023-04-24 2:22PM EDT | 121.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | - | 7 | 161.72% |
| PSX230602C00130000 | 2023-04-24 2:22PM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 7 | 189.06% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230602P00065000 | 2023-05-25 11:52AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| PSX230602P00070000 | 2023-05-16 2:09PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 162.50% |
| PSX230602P00075000 | 2023-05-22 10:52AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 128.13% |
| PSX230602P00080000 | 2023-05-22 11:14AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 94.53% |
| PSX230602P00081000 | 2023-05-23 9:51AM EDT | 81.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 88.28% |
| PSX230602P00082000 | 2023-05-23 11:50AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 206 | 50.00% |
| PSX230602P00083000 | 2023-05-30 10:44AM EDT | 83.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 83.20% |
| PSX230602P00084000 | 2023-05-31 10:42AM EDT | 84.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 36 | 76.17% |
| PSX230602P00085000 | 2023-05-31 1:33PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 341 | 25.00% |
| PSX230602P00086000 | 2023-05-30 3:40PM EDT | 86.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 9 | 62.11% |
| PSX230602P00087000 | 2023-05-31 3:26PM EDT | 87.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 9 | 456 | 55.08% |
| PSX230602P00088000 | 2023-05-31 2:32PM EDT | 88.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 80 | 25.00% |
| PSX230602P00089000 | 2023-05-31 3:51PM EDT | 89.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 17 | 75 | 56.45% |
| PSX230602P00090000 | 2023-05-31 3:51PM EDT | 90.00 | 0.50 | 0.05 | 0.35 | 0.00 | - | 84 | 183 | 56.93% |
| PSX230602P00091000 | 2023-05-31 3:59PM EDT | 91.00 | 0.79 | 0.15 | 0.55 | 0.00 | - | 37 | 253 | 56.35% |
| PSX230602P00092000 | 2023-05-31 3:21PM EDT | 92.00 | 1.15 | 0.35 | 0.90 | 0.00 | - | 20 | 153 | 58.69% |
| PSX230602P00093000 | 2023-05-31 1:25PM EDT | 93.00 | 1.69 | 0.85 | 1.35 | 0.00 | - | 35 | 363 | 51.61% |
| PSX230602P00094000 | 2023-05-31 1:32PM EDT | 94.00 | 2.35 | 1.15 | 1.95 | 0.00 | - | 16 | 45 | 50.34% |
| PSX230602P00095000 | 2023-05-31 1:02PM EDT | 95.00 | 3.42 | 1.90 | 2.45 | 0.00 | - | 2 | 55 | 51.37% |
| PSX230602P00096000 | 2023-05-26 3:21PM EDT | 96.00 | 1.91 | 2.80 | 3.70 | 0.00 | - | 10 | 19 | 67.14% |
| PSX230602P00097000 | 2023-05-31 12:59PM EDT | 97.00 | 5.30 | 3.20 | 4.30 | 0.00 | - | 10 | 0 | 56.15% |
| PSX230602P00098000 | 2023-05-30 3:38PM EDT | 98.00 | 4.34 | 4.00 | 5.90 | 0.00 | - | 4 | 0 | 75.98% |
| PSX230602P00099000 | 2023-05-30 9:32AM EDT | 99.00 | 6.03 | 4.70 | 6.50 | 0.00 | - | 1 | 8 | 65.63% |
| PSX230602P00100000 | 2023-05-30 10:41AM EDT | 100.00 | 6.72 | 5.80 | 9.50 | 0.00 | - | 1 | 7 | 128.52% |
| PSX230602P00101000 | 2023-05-23 9:51AM EDT | 101.00 | 5.30 | 7.50 | 8.30 | 0.00 | - | 2 | 0 | 100.88% |
| PSX230602P00102000 | 2023-05-11 10:03AM EDT | 102.00 | 10.22 | 7.80 | 10.30 | 0.00 | - | 1 | 0 | 117.97% |
| PSX230602P00104000 | 2023-05-31 2:07PM EDT | 104.00 | 12.00 | 10.10 | 12.00 | 0.00 | - | 2 | 0 | 134.67% |
| PSX230602P00105000 | 2023-05-18 11:06AM EDT | 105.00 | 10.48 | 0.00 | 13.10 | 0.00 | - | 110 | 0 | 197.17% |
| PSX230602P00106000 | 2023-05-22 1:14PM EDT | 106.00 | 10.00 | 11.60 | 14.30 | 0.00 | - | - | 0 | 144.04% |
| PSX230602P00110000 | 2023-05-09 11:10AM EDT | 110.00 | 17.00 | 16.10 | 18.30 | 0.00 | - | - | 0 | 189.84% |
| PSX230602P00125000 | 2023-05-31 10:10AM EDT | 125.00 | 32.80 | 31.40 | 32.30 | 0.00 | - | 2 | 0 | 253.91% |
| PSX230602P00135000 | 2023-05-22 2:02PM EDT | 135.00 | 39.00 | 40.50 | 44.00 | 0.00 | - | - | 0 | 342.38% |
© 2023 Yahoo. All rights reserved.