PSX - Phillips 66
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:85.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230616C00085000 | 2023-06-02 3:57PM EDT | 2023-06-16 | 12.34 | 11.80 | 12.00 | 0.00 | - | 6 | 41 | 55.37% |
| PSX230623C00085000 | 2023-05-12 11:19AM EDT | 2023-06-23 | 10.40 | 11.90 | 12.40 | 0.00 | - | - | 2 | 50.10% |
| PSX230630C00085000 | 2023-05-17 10:57AM EDT | 2023-06-30 | 9.43 | 12.20 | 12.60 | 0.00 | - | - | 1 | 50.64% |
| PSX230818C00085000 | 2023-06-02 10:25AM EDT | 2023-08-18 | 13.65 | 13.70 | 14.10 | 0.00 | - | 1 | 454 | 42.30% |
| PSX231117C00085000 | 2023-05-19 10:16AM EDT | 2023-11-17 | 15.62 | 15.80 | 16.20 | 0.00 | - | 1 | 29 | 38.60% |
| PSX240119C00085000 | 2023-05-18 3:09PM EDT | 2024-01-19 | 16.30 | 16.80 | 17.20 | 0.00 | - | 3 | 202 | 36.78% |
| PSX250117C00085000 | 2023-05-31 10:47AM EDT | 2025-01-17 | 19.30 | 21.30 | 22.00 | 0.00 | - | 13 | 52 | 34.14% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230609P00085000 | 2023-05-31 2:55PM EDT | 2023-06-09 | 0.35 | 0.00 | 0.10 | 0.00 | - | 18 | 126 | 54.30% |
| PSX230616P00085000 | 2023-06-05 11:21AM EDT | 2023-06-16 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 632 | 45.31% |
| PSX230623P00085000 | 2023-06-05 12:35PM EDT | 2023-06-23 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 5 | 23 | 39.55% |
| PSX230630P00085000 | 2023-06-02 3:37PM EDT | 2023-06-30 | 0.42 | 0.35 | 0.45 | 0.00 | - | 1 | 21 | 37.60% |
| PSX230707P00085000 | 2023-06-02 9:44AM EDT | 2023-07-07 | 0.80 | 0.50 | 0.55 | 0.00 | - | 1 | 1 | 35.30% |
| PSX230721P00085000 | 2023-06-05 1:10PM EDT | 2023-07-21 | 0.85 | 0.80 | 0.90 | -0.15 | -15.00% | 67 | 70 | 34.55% |
| PSX230818P00085000 | 2023-06-05 11:42AM EDT | 2023-08-18 | 1.80 | 1.65 | 1.75 | +0.10 | +5.88% | 6 | 2,033 | 35.13% |
| PSX231117P00085000 | 2023-06-05 9:58AM EDT | 2023-11-17 | 3.95 | 3.80 | 3.90 | -1.55 | -28.18% | 1 | 720 | 34.60% |
| PSX240119P00085000 | 2023-06-02 12:51PM EDT | 2024-01-19 | 5.00 | 4.80 | 4.90 | 0.00 | - | 10 | 1,177 | 33.47% |
| PSX250117P00085000 | 2023-05-25 11:06AM EDT | 2025-01-17 | 11.00 | 9.50 | 10.20 | 0.00 | - | 1 | 109 | 33.35% |
© 2023 Yahoo. All rights reserved.