Phillips 66 (PSX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230217C00070000 | 2022-07-06 11:07AM EST | 70.00 | 14.10 | 18.80 | 19.20 | 0.00 | - | - | 19 | 0.00% |
| PSX230217C00072500 | 2022-07-25 11:14AM EST | 72.50 | 18.50 | 18.60 | 19.00 | 0.00 | - | - | 22 | 0.00% |
| PSX230217C00075000 | 2022-07-26 9:05AM EST | 75.00 | 16.80 | 16.80 | 17.60 | 0.00 | - | - | 6 | 0.00% |
| PSX230217C00077500 | 2022-08-04 11:31AM EST | 77.50 | 12.45 | 15.10 | 15.60 | 0.00 | - | - | 11 | 0.00% |
| PSX230217C00080000 | 2022-08-08 8:49AM EST | 80.00 | 10.89 | 13.60 | 13.90 | 0.00 | - | - | 50 | 0.00% |
| PSX230217C00082500 | 2022-08-04 2:29PM EST | 82.50 | 9.53 | 12.10 | 12.40 | 0.00 | - | - | 98 | 0.00% |
| PSX230217C00085000 | 2022-08-11 1:12PM EST | 85.00 | 10.82 | 10.70 | 11.10 | +1.92 | +21.57% | 15 | 115 | 0.00% |
| PSX230217C00087500 | 2022-08-10 12:50PM EST | 87.50 | 8.50 | 9.40 | 9.80 | +0.80 | +10.39% | 1 | 182 | 0.00% |
| PSX230217C00090000 | 2022-08-11 12:08PM EST | 90.00 | 8.30 | 8.30 | 8.70 | +1.50 | +22.06% | 2 | 74 | 0.00% |
| PSX230217C00092500 | 2022-08-09 10:12AM EST | 92.50 | 6.00 | 7.30 | 7.60 | 0.00 | - | 3 | 179 | 0.00% |
| PSX230217C00095000 | 2022-08-09 9:01AM EST | 95.00 | 5.30 | 6.30 | 6.70 | 0.00 | - | 6 | 1,290 | 0.00% |
| PSX230217C00097500 | 2022-08-09 2:28PM EST | 97.50 | 4.50 | 5.10 | 5.80 | 0.00 | - | 2 | 191 | 0.00% |
| PSX230217C00100000 | 2022-08-11 12:01PM EST | 100.00 | 4.77 | 4.70 | 5.00 | +0.97 | +25.53% | 10 | 255 | 0.00% |
| PSX230217C00105000 | 2022-08-11 10:10AM EST | 105.00 | 3.20 | 3.40 | 3.70 | +0.45 | +16.36% | 1 | 88 | 0.00% |
| PSX230217C00110000 | 2022-08-11 9:57AM EST | 110.00 | 2.35 | 2.35 | 2.70 | +0.35 | +17.50% | 1 | 63 | 31.49% |
| PSX230217C00115000 | 2022-08-11 9:56AM EST | 115.00 | 1.75 | 1.85 | 2.10 | +0.25 | +16.67% | 1 | 34 | 42.69% |
| PSX230217C00120000 | 2022-08-11 10:30AM EST | 120.00 | 1.25 | 1.35 | 1.55 | +0.10 | +8.70% | 3 | 92 | 49.59% |
| PSX230217C00125000 | 2022-07-26 1:08PM EST | 125.00 | 1.30 | 0.95 | 1.15 | 0.00 | - | - | 6 | 53.47% |
| PSX230217C00140000 | 2022-08-01 8:33AM EST | 140.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | - | 4 | 64.21% |
| PSX230217C00150000 | 2022-07-19 9:56AM EST | 150.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | - | 12 | 69.92% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230217P00042500 | 2022-07-14 9:59AM EST | 42.50 | 1.23 | 0.15 | 0.65 | 0.00 | - | - | 3 | 209.57% |
| PSX230217P00045000 | 2022-08-08 2:36PM EST | 45.00 | 0.70 | 0.25 | 0.70 | 0.00 | - | - | 34 | 204.10% |
| PSX230217P00047500 | 2022-07-05 10:28AM EST | 47.50 | 1.65 | 0.70 | 0.85 | 0.00 | - | - | 5 | 212.01% |
| PSX230217P00050000 | 2022-07-05 10:28AM EST | 50.00 | 2.07 | 0.90 | 1.00 | 0.00 | - | - | 5 | 209.28% |
| PSX230217P00055000 | 2022-08-11 1:13PM EST | 55.00 | 1.20 | 1.10 | 1.20 | -0.30 | -20.00% | 6 | 3,202 | 195.21% |
| PSX230217P00060000 | 2022-08-11 1:13PM EST | 60.00 | 1.67 | 1.65 | 1.75 | -0.58 | -25.78% | 5 | 32 | 192.14% |
| PSX230217P00065000 | 2022-08-08 2:34PM EST | 65.00 | 3.20 | 2.35 | 2.45 | 0.00 | - | - | 118 | 189.01% |
| PSX230217P00070000 | 2022-08-04 9:17AM EST | 70.00 | 4.50 | 3.30 | 3.50 | 0.00 | - | - | 110 | 188.55% |
| PSX230217P00072500 | 2022-08-04 8:38AM EST | 72.50 | 5.40 | 4.00 | 4.20 | 0.00 | - | 6 | 63 | 190.38% |
| PSX230217P00075000 | 2022-08-10 11:05AM EST | 75.00 | 5.43 | 4.70 | 4.90 | +0.33 | +6.47% | 7 | 23 | 190.92% |
| PSX230217P00077500 | 2022-08-11 12:23PM EST | 77.50 | 5.67 | 5.50 | 5.70 | -1.16 | -16.98% | 10 | 49 | 191.97% |
| PSX230217P00080000 | 2022-07-28 10:54AM EST | 80.00 | 7.10 | 6.40 | 6.60 | 0.00 | - | - | 13 | 193.43% |
| PSX230217P00082500 | 2022-08-10 1:33PM EST | 82.50 | 8.60 | 7.40 | 7.60 | -0.10 | -1.15% | - | 123 | 195.26% |
| PSX230217P00085000 | 2022-08-09 11:41AM EST | 85.00 | 10.40 | 8.50 | 8.80 | 0.00 | - | 6 | 23 | 198.02% |
| PSX230217P00087500 | 2022-08-05 9:37AM EST | 87.50 | 12.30 | 9.30 | 10.10 | 0.00 | - | - | 46 | 198.61% |
| PSX230217P00090000 | 2022-08-09 11:09AM EST | 90.00 | 13.30 | 11.10 | 11.40 | 0.00 | - | 10 | 29 | 204.32% |
| PSX230217P00092500 | 2022-08-09 10:31AM EST | 92.50 | 14.70 | 12.50 | 12.90 | 0.00 | - | 35 | 81 | 207.86% |
| PSX230217P00095000 | 2022-08-08 10:25AM EST | 95.00 | 16.59 | 13.90 | 14.50 | 0.00 | - | - | 59 | 211.13% |
| PSX230217P00097500 | 2022-07-25 9:26AM EST | 97.50 | 18.20 | 15.30 | 16.10 | 0.00 | - | - | 40 | 213.68% |
| PSX230217P00105000 | 2022-07-25 11:01AM EST | 105.00 | 22.90 | 20.80 | 21.60 | 0.00 | - | - | 131 | 227.91% |
| PSX230217P00125000 | 2022-07-06 12:07PM EST | 125.00 | 48.40 | 40.40 | 41.10 | 0.00 | - | - | 11 | 292.11% |
| PSX230217P00130000 | 2022-08-01 8:53AM EST | 130.00 | 44.90 | 42.00 | 43.50 | 0.00 | - | - | 10 | 276.77% |
| PSX230217P00135000 | 2022-07-06 12:00PM EST | 135.00 | 58.20 | 50.00 | 50.80 | 0.00 | - | - | 19 | 315.01% |
© 2023 Yahoo. All rights reserved.
