PSX - Phillips 66
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:92.50
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230616C00092500 | 2023-06-08 11:28AM EDT | 2023-06-16 | 7.69 | 7.60 | 8.00 | -1.01 | -11.61% | 3 | 204 | 29.69% |
| PSX230721C00092500 | 2023-06-08 12:00PM EDT | 2023-07-21 | 8.57 | 9.00 | 9.40 | +2.37 | +38.23% | 27 | 51 | 32.42% |
| PSX230818C00092500 | 2023-06-08 12:16PM EDT | 2023-08-18 | 10.30 | 10.20 | 10.70 | +0.60 | +6.19% | 4 | 497 | 34.61% |
| PSX231117C00092500 | 2023-06-05 10:28AM EDT | 2023-11-17 | 10.34 | 12.90 | 13.20 | 0.00 | - | 3 | 13 | 33.77% |
| PSX240119C00092500 | 2023-06-07 2:34PM EDT | 2024-01-19 | 14.80 | 14.10 | 14.40 | 0.00 | - | 23 | 119 | 32.91% |
| PSX250117C00092500 | 2023-05-31 10:48AM EDT | 2025-01-17 | 15.70 | 18.90 | 20.90 | 0.00 | - | 9 | 49 | 34.27% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230616P00092500 | 2023-06-08 10:26AM EDT | 2023-06-16 | 0.15 | 0.15 | 0.25 | -0.02 | -11.76% | 3 | 2,444 | 39.21% |
| PSX230721P00092500 | 2023-06-08 11:11AM EDT | 2023-07-21 | 1.30 | 1.20 | 1.30 | +0.15 | +13.04% | 2 | 96 | 30.74% |
| PSX230818P00092500 | 2023-06-08 11:22AM EDT | 2023-08-18 | 2.46 | 2.40 | 2.50 | +0.14 | +6.03% | 13 | 555 | 32.78% |
| PSX231117P00092500 | 2023-06-08 10:03AM EDT | 2023-11-17 | 4.88 | 4.80 | 5.10 | -2.97 | -37.83% | 10 | 29 | 33.07% |
| PSX240119P00092500 | 2023-06-07 2:32PM EDT | 2024-01-19 | 5.90 | 5.90 | 6.20 | 0.00 | - | 33 | 481 | 31.98% |
| PSX250117P00092500 | 2023-05-25 1:27PM EDT | 2025-01-17 | 14.10 | 11.30 | 12.00 | 0.00 | - | 2 | 14 | 32.24% |
© 2023 Yahoo. All rights reserved.