Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Strike:82.50
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX220218C00082500 | 2022-01-21 3:48PM EST | 2022-02-18 | 4.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PSX220318C00082500 | 2022-01-21 3:30PM EST | 2022-03-18 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PSX220520C00082500 | 2022-01-21 1:55PM EST | 2022-05-20 | 7.03 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| PSX220819C00082500 | 2022-01-11 2:39PM EST | 2022-08-19 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX230120C00082500 | 2022-01-20 3:56PM EST | 2023-01-20 | 11.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PSX240119C00082500 | 2022-01-05 10:25AM EST | 2024-01-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX220218P00082500 | 2022-01-21 10:20AM EST | 2022-02-18 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| PSX220318P00082500 | 2022-01-21 12:40PM EST | 2022-03-18 | 4.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| PSX220520P00082500 | 2022-01-21 10:01AM EST | 2022-05-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PSX220819P00082500 | 2022-01-19 2:51PM EST | 2022-08-19 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| PSX230120P00082500 | 2022-01-21 11:42AM EST | 2023-01-20 | 12.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| PSX240119P00082500 | 2021-10-20 12:26PM EST | 2024-01-19 | 18.40 | 23.00 | 27.50 | 0.00 | - | - | 13 | 56.58% |
