Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Strike:70.00
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX220128C00070000 | 2021-12-13 11:05AM EST | 2022-01-28 | 3.60 | 15.90 | 16.60 | 0.00 | - | 6 | 6 | 217.33% |
| PSX220204C00070000 | 2022-01-10 2:46PM EST | 2022-02-04 | 14.02 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| PSX220218C00070000 | 2022-01-21 3:01PM EST | 2022-02-18 | 13.90 | 0.00 | 0.00 | 0.00 | - | 5 | 1,430 | 0.00% |
| PSX220318C00070000 | 2022-01-20 11:42AM EST | 2022-03-18 | 18.26 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| PSX220520C00070000 | 2022-01-21 10:20AM EST | 2022-05-20 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 0.00% |
| PSX220819C00070000 | 2022-01-18 12:03AM EST | 2022-08-19 | 17.58 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PSX230120C00070000 | 2022-01-21 2:12PM EST | 2023-01-20 | 17.80 | 0.00 | 0.00 | 0.00 | - | 26 | 192 | 0.00% |
| PSX240119C00070000 | 2022-01-20 10:06AM EST | 2024-01-19 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX220128P00070000 | 2022-01-21 3:40PM EST | 2022-01-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 25.00% |
| PSX220204P00070000 | 2021-12-31 11:17AM EST | 2022-02-04 | 1.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| PSX220211P00070000 | 2022-01-03 11:01AM EST | 2022-02-11 | 1.30 | 0.00 | 0.00 | 0.00 | - | 87 | 68 | 12.50% |
| PSX220218P00070000 | 2022-01-21 1:49PM EST | 2022-02-18 | 0.40 | 0.00 | 0.00 | 0.00 | - | 38 | 1,347 | 12.50% |
| PSX220225P00070000 | 2022-01-18 12:03AM EST | 2022-02-25 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 15 | 12.50% |
| PSX220304P00070000 | 2022-01-19 11:07AM EST | 2022-03-04 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PSX220318P00070000 | 2022-01-21 12:11PM EST | 2022-03-18 | 0.84 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| PSX220520P00070000 | 2022-01-21 2:20PM EST | 2022-05-20 | 2.15 | 0.00 | 0.00 | 0.00 | - | 18 | 313 | 6.25% |
| PSX220819P00070000 | 2022-01-21 10:01AM EST | 2022-08-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PSX230120P00070000 | 2022-01-21 2:04PM EST | 2023-01-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 14 | 485 | 3.13% |
| PSX240119P00070000 | 2022-01-11 11:37AM EST | 2024-01-19 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
