Phillips 66 (PSX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX220715C00070000 | 2022-06-30 9:48AM EDT | 2022-07-15 | 13.18 | 10.50 | 11.00 | 0.00 | - | - | 1 | 61.13% |
| PSX220819C00070000 | 2022-07-05 10:41AM EDT | 2022-08-19 | 13.40 | 12.20 | 12.70 | -20.60 | -60.59% | 4 | 21 | 55.03% |
| PSX221118C00070000 | 2022-07-01 10:01AM EDT | 2022-11-18 | 16.55 | 14.50 | 15.00 | 0.00 | - | 1 | 6 | 48.41% |
| PSX230120C00070000 | 2022-06-30 2:02PM EDT | 2023-01-20 | 15.30 | 15.40 | 16.20 | -2.35 | -13.31% | 5 | 192 | 46.09% |
| PSX240119C00070000 | 2022-06-21 10:10AM EDT | 2024-01-19 | 30.52 | 18.50 | 19.70 | 0.00 | - | 1 | 80 | 37.63% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX220708P00070000 | 2022-07-05 2:14PM EDT | 2022-07-08 | 0.10 | 0.00 | 0.15 | -0.06 | -37.50% | 11 | 11 | 72.27% |
| PSX220715P00070000 | 2022-07-05 1:47PM EDT | 2022-07-15 | 0.65 | 0.40 | 0.50 | +0.20 | +44.44% | 28 | 2,010 | 65.04% |
| PSX220722P00070000 | 2022-07-05 3:50PM EDT | 2022-07-22 | 0.84 | 0.75 | 0.90 | -0.01 | -1.18% | 13 | 8 | 61.33% |
| PSX220729P00070000 | 2022-07-05 3:12PM EDT | 2022-07-29 | 1.30 | 1.15 | 1.35 | +0.37 | +39.78% | 2 | 5 | 60.55% |
| PSX220805P00070000 | 2022-07-05 1:02PM EDT | 2022-08-05 | 2.00 | 1.45 | 1.70 | +0.95 | +90.48% | 64 | 25 | 58.72% |
| PSX220819P00070000 | 2022-07-05 3:44PM EDT | 2022-08-19 | 2.41 | 2.20 | 2.35 | +0.74 | +44.31% | 30 | 398 | 57.64% |
| PSX221118P00070000 | 2022-07-01 10:57AM EDT | 2022-11-18 | 5.00 | 4.90 | 5.30 | 0.00 | - | 1 | 219 | 51.42% |
| PSX230120P00070000 | 2022-07-05 11:10AM EDT | 2023-01-20 | 6.50 | 6.00 | 6.60 | +0.60 | +10.17% | 10 | 1,790 | 50.02% |
| PSX230217P00070000 | 2022-07-05 10:29AM EDT | 2023-02-17 | 6.90 | 6.60 | 7.30 | +0.30 | +4.55% | 1 | 34 | 50.07% |
| PSX240119P00070000 | 2022-06-30 3:10PM EDT | 2024-01-19 | 10.42 | 10.60 | 11.50 | 0.00 | - | 2 | 19 | 43.98% |
© 2022 Yahoo. All rights reserved.
