Phillips 66 (PSX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:57AM EST. Market open.
Strike:115.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX221209C00115000 | 2022-12-02 2:19PM EST | 2022-12-09 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 223 | 58.20% |
| PSX221216C00115000 | 2022-12-06 3:42PM EST | 2022-12-16 | 0.16 | 0.10 | 0.35 | 0.00 | - | 37 | 1,034 | 47.07% |
| PSX221223C00115000 | 2022-12-05 2:47PM EST | 2022-12-23 | 0.31 | 0.10 | 0.40 | 0.00 | - | 4 | 75 | 37.35% |
| PSX221230C00115000 | 2022-12-05 2:22PM EST | 2022-12-30 | 0.55 | 0.30 | 0.60 | 0.00 | - | 6 | 30 | 35.25% |
| PSX230106C00115000 | 2022-12-05 10:05AM EST | 2023-01-06 | 0.75 | 0.60 | 0.85 | -0.30 | -28.57% | 10 | 16 | 34.62% |
| PSX230120C00115000 | 2022-12-06 3:59PM EST | 2023-01-20 | 1.30 | 1.30 | 1.55 | 0.00 | - | 23 | 1,384 | 35.79% |
| PSX230217C00115000 | 2022-12-06 3:36PM EST | 2023-02-17 | 2.30 | 2.30 | 2.80 | 0.00 | - | 11 | 836 | 36.51% |
| PSX230519C00115000 | 2022-12-07 9:35AM EST | 2023-05-19 | 6.20 | 5.50 | 6.40 | +0.58 | +10.32% | 1 | 391 | 38.48% |
| PSX230616C00115000 | 2022-12-06 3:39PM EST | 2023-06-16 | 6.61 | 6.70 | 7.10 | 0.00 | - | 29 | 344 | 37.98% |
| PSX240119C00115000 | 2022-12-06 3:41PM EST | 2024-01-19 | 11.50 | 11.60 | 12.40 | 0.00 | - | 1 | 265 | 38.28% |
| PSX250117C00115000 | 2022-11-30 2:22PM EST | 2025-01-17 | 22.00 | 17.00 | 19.30 | 0.00 | - | 3 | 41 | 39.33% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX221209P00115000 | 2022-12-06 11:16AM EST | 2022-12-09 | 11.82 | 10.90 | 11.80 | 0.00 | - | 1 | 0 | 85.94% |
| PSX221216P00115000 | 2022-12-05 9:37AM EST | 2022-12-16 | 8.40 | 11.00 | 11.80 | 0.00 | - | 2 | 119 | 47.12% |
| PSX230120P00115000 | 2022-12-05 3:12PM EST | 2023-01-20 | 11.92 | 12.00 | 12.50 | 0.00 | - | 1 | 119 | 30.93% |
| PSX230217P00115000 | 2022-12-05 3:04PM EST | 2023-02-17 | 13.77 | 13.60 | 14.40 | 0.00 | - | 5 | 122 | 37.48% |
| PSX230519P00115000 | 2022-12-02 11:48AM EST | 2023-05-19 | 14.85 | 16.60 | 17.30 | 0.00 | - | 10 | 16 | 36.44% |
| PSX230616P00115000 | 2022-11-28 10:32AM EST | 2023-06-16 | 15.00 | 17.40 | 18.10 | 0.00 | - | 6 | 20 | 36.46% |
| PSX240119P00115000 | 2022-11-25 10:31AM EST | 2024-01-19 | 18.60 | 21.70 | 22.50 | 0.00 | - | 1 | 119 | 35.21% |
| PSX250117P00115000 | 2022-11-29 11:09AM EST | 2025-01-17 | 25.20 | 26.90 | 28.20 | 0.00 | - | 11 | 8 | 35.12% |
© 2022 Yahoo. All rights reserved.
