Phillips 66 (PSX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX220715C00082500 | 2022-07-05 3:56PM EDT | 2022-07-15 | 1.85 | 1.85 | 2.00 | -2.15 | -53.75% | 245 | 128 | 50.68% |
| PSX220819C00082500 | 2022-07-05 3:59PM EDT | 2022-08-19 | 4.62 | 4.50 | 4.80 | -2.06 | -30.84% | 28 | 911 | 50.29% |
| PSX221118C00082500 | 2022-07-05 3:50PM EDT | 2022-11-18 | 7.80 | 7.70 | 8.00 | -1.90 | -19.59% | 86 | 310 | 45.44% |
| PSX230120C00082500 | 2022-07-05 10:55AM EDT | 2023-01-20 | 8.90 | 8.90 | 9.40 | -1.60 | -15.24% | 5 | 448 | 43.51% |
| PSX230217C00082500 | 2022-07-01 10:38AM EDT | 2023-02-17 | 10.00 | 9.50 | 10.00 | 0.00 | - | 44 | 28 | 43.13% |
| PSX240119C00082500 | 2022-07-05 2:10PM EDT | 2024-01-19 | 12.40 | 12.80 | 13.50 | -1.80 | -12.68% | 1 | 14 | 36.27% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX220715P00082500 | 2022-07-05 2:42PM EDT | 2022-07-15 | 4.77 | 3.90 | 4.20 | +2.41 | +102.12% | 16 | 69 | 50.95% |
| PSX220819P00082500 | 2022-07-05 11:57AM EDT | 2022-08-19 | 7.90 | 7.10 | 7.40 | +2.25 | +39.82% | 9 | 1,583 | 53.30% |
| PSX221118P00082500 | 2022-06-30 4:00PM EDT | 2022-11-18 | 10.20 | 10.60 | 10.90 | 0.00 | - | 11 | 413 | 49.48% |
| PSX230120P00082500 | 2022-07-05 11:10AM EDT | 2023-01-20 | 12.50 | 11.90 | 12.30 | +1.10 | +9.65% | 22 | 157 | 46.87% |
| PSX240119P00082500 | 2022-06-23 2:33PM EDT | 2024-01-19 | 15.50 | 17.20 | 17.90 | 0.00 | - | 1 | 245 | 42.15% |
© 2022 Yahoo. All rights reserved.
