Phillips 66 (PSX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:92.50
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX220715C00092500 | 2022-07-01 11:53AM EDT | 2022-07-15 | 0.34 | 0.10 | 0.20 | 0.00 | - | 10 | 288 | 51.95% |
| PSX220819C00092500 | 2022-07-05 3:47PM EDT | 2022-08-19 | 1.60 | 1.45 | 1.65 | -1.17 | -42.24% | 144 | 679 | 47.53% |
| PSX221118C00092500 | 2022-07-05 3:37PM EDT | 2022-11-18 | 4.15 | 4.00 | 4.50 | -1.45 | -25.89% | 12 | 154 | 44.37% |
| PSX230120C00092500 | 2022-07-05 11:03AM EDT | 2023-01-20 | 5.40 | 5.20 | 5.80 | -0.80 | -12.90% | 244 | 583 | 42.51% |
| PSX230217C00092500 | 2022-07-01 10:30AM EDT | 2023-02-17 | 6.50 | 5.90 | 6.30 | 0.00 | - | 6 | 50 | 41.86% |
| PSX240119C00092500 | 2022-07-05 12:34PM EDT | 2024-01-19 | 9.51 | 9.00 | 10.40 | -1.19 | -11.12% | 1 | 42 | 37.04% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX220715P00092500 | 2022-07-05 2:40PM EDT | 2022-07-15 | 13.00 | 12.00 | 12.60 | +1.82 | +16.28% | 5 | 111 | 51.37% |
| PSX220819P00092500 | 2022-07-05 11:07AM EDT | 2022-08-19 | 14.88 | 14.10 | 14.90 | +2.18 | +17.17% | 9 | 446 | 55.71% |
| PSX221118P00092500 | 2022-06-28 11:48AM EDT | 2022-11-18 | 12.80 | 17.10 | 18.20 | 0.00 | - | 3 | 133 | 50.00% |
| PSX230120P00092500 | 2022-06-29 10:25AM EDT | 2023-01-20 | 14.20 | 18.00 | 19.00 | 0.00 | - | 9 | 102 | 47.28% |
| PSX230217P00092500 | 2022-07-05 9:59AM EDT | 2023-02-17 | 18.40 | 18.80 | 19.60 | +0.71 | +4.01% | 12 | 21 | 46.70% |
| PSX240119P00092500 | 2022-06-24 10:24AM EDT | 2024-01-19 | 20.02 | 22.80 | 24.00 | 0.00 | - | 2 | 30 | 40.82% |
© 2022 Yahoo. All rights reserved.
