Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX221007C00065000 | 2022-09-23 11:16AM EDT | 65.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| PSX221007C00070000 | 2022-09-23 11:47AM EDT | 70.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX221007C00072000 | 2022-09-27 2:43PM EDT | 72.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX221007C00075000 | 2022-09-30 3:06PM EDT | 75.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PSX221007C00076000 | 2022-09-30 2:24PM EDT | 76.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSX221007C00077000 | 2022-10-06 2:19PM EDT | 77.00 | 16.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX221007C00078000 | 2022-09-29 10:03AM EDT | 78.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX221007C00079000 | 2022-10-04 10:41AM EDT | 79.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PSX221007C00080000 | 2022-10-05 10:28AM EDT | 80.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX221007C00081000 | 2022-10-06 3:38PM EDT | 81.00 | 12.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX221007C00082000 | 2022-10-06 10:39AM EDT | 82.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX221007C00083000 | 2022-10-06 1:05PM EDT | 83.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX221007C00084000 | 2022-10-05 1:42PM EDT | 84.00 | 9.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX221007C00085000 | 2022-10-06 11:35AM EDT | 85.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX221007C00086000 | 2022-10-06 3:12PM EDT | 86.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX221007C00087000 | 2022-10-06 1:08PM EDT | 87.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX221007C00088000 | 2022-10-06 3:12PM EDT | 88.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PSX221007C00089000 | 2022-10-06 12:42PM EDT | 89.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX221007C00090000 | 2022-10-06 10:00AM EDT | 90.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX221007C00091000 | 2022-10-06 3:41PM EDT | 91.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| PSX221007C00092000 | 2022-10-06 12:23PM EDT | 92.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSX221007C00093000 | 2022-10-06 3:59PM EDT | 93.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| PSX221007C00094000 | 2022-10-06 3:59PM EDT | 94.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| PSX221007C00095000 | 2022-10-06 3:51PM EDT | 95.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| PSX221007C00096000 | 2022-10-06 3:51PM EDT | 96.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PSX221007C00097000 | 2022-10-05 3:45PM EDT | 97.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PSX221007C00098000 | 2022-10-06 9:30AM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| PSX221007C00099000 | 2022-10-06 9:31AM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX221007C00100000 | 2022-10-04 9:45AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PSX221007C00101000 | 2022-09-20 9:41AM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX221007C00104000 | 2022-08-31 1:58PM EDT | 104.00 | 0.90 | 0.00 | 0.05 | 0.00 | - | - | 7 | 94.53% |
| PSX221007C00105000 | 2022-09-27 10:49AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX221007C00125000 | 2022-10-03 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX221007P00050000 | 2022-10-04 3:35PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| PSX221007P00060000 | 2022-09-16 3:56PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PSX221007P00065000 | 2022-10-04 2:51PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX221007P00066000 | 2022-09-27 3:47PM EDT | 66.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PSX221007P00067000 | 2022-09-29 9:30AM EDT | 67.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PSX221007P00068000 | 2022-09-29 1:49PM EDT | 68.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PSX221007P00069000 | 2022-09-30 2:26PM EDT | 69.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX221007P00070000 | 2022-10-05 12:12PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX221007P00071000 | 2022-09-30 12:09PM EDT | 71.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| PSX221007P00072000 | 2022-09-30 3:33PM EDT | 72.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PSX221007P00073000 | 2022-09-30 1:03PM EDT | 73.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX221007P00074000 | 2022-10-05 9:51AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PSX221007P00075000 | 2022-10-05 1:38PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PSX221007P00076000 | 2022-10-05 9:52AM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX221007P00077000 | 2022-10-06 12:12PM EDT | 77.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PSX221007P00078000 | 2022-10-05 11:08AM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX221007P00079000 | 2022-10-04 3:05PM EDT | 79.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PSX221007P00080000 | 2022-10-05 9:46AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX221007P00081000 | 2022-10-04 2:06PM EDT | 81.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PSX221007P00082000 | 2022-10-05 10:08AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PSX221007P00083000 | 2022-10-05 1:43PM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PSX221007P00084000 | 2022-10-05 11:56AM EDT | 84.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX221007P00085000 | 2022-10-05 12:26PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| PSX221007P00086000 | 2022-10-05 1:44PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX221007P00087000 | 2022-10-06 12:41PM EDT | 87.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PSX221007P00088000 | 2022-10-06 3:39PM EDT | 88.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| PSX221007P00089000 | 2022-10-06 3:54PM EDT | 89.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PSX221007P00090000 | 2022-10-06 3:58PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| PSX221007P00091000 | 2022-10-06 3:39PM EDT | 91.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| PSX221007P00092000 | 2022-10-06 3:46PM EDT | 92.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| PSX221007P00093000 | 2022-10-06 3:57PM EDT | 93.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PSX221007P00094000 | 2022-10-06 3:37PM EDT | 94.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PSX221007P00095000 | 2022-09-30 11:15AM EDT | 95.00 | 13.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX221007P00096000 | 2022-10-06 10:47AM EDT | 96.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX221007P00097000 | 2022-10-06 1:44PM EDT | 97.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PSX221007P00098000 | 2022-10-06 10:39AM EDT | 98.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PSX221007P00099000 | 2022-09-21 2:33PM EDT | 99.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX221007P00100000 | 2022-09-21 2:33PM EDT | 100.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
