Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230331C00095000 | 2023-03-29 9:30AM EDT | 2023-03-31 | 4.80 | 4.80 | 5.30 | 0.00 | - | 4 | 217 | 58.98% |
| PSX230406C00095000 | 2023-03-29 10:04AM EDT | 2023-04-06 | 5.73 | 5.20 | 5.70 | 0.00 | - | 3 | 43 | 45.17% |
| PSX230414C00095000 | 2023-03-24 3:38PM EDT | 2023-04-14 | 2.80 | 5.80 | 6.20 | 0.00 | - | - | 60 | 39.11% |
| PSX230421C00095000 | 2023-03-29 11:39AM EDT | 2023-04-21 | 7.00 | 6.40 | 6.70 | 0.00 | - | 203 | 419 | 38.55% |
| PSX230428C00095000 | 2023-03-30 10:38AM EDT | 2023-04-28 | 7.50 | 6.70 | 7.20 | +1.11 | +17.37% | 1 | 3 | 38.76% |
| PSX230519C00095000 | 2023-03-30 3:56PM EDT | 2023-05-19 | 8.20 | 8.20 | 8.50 | -0.50 | -5.75% | 7 | 567 | 39.34% |
| PSX230616C00095000 | 2023-03-30 1:11PM EDT | 2023-06-16 | 9.29 | 9.10 | 9.40 | -0.71 | -7.10% | 1 | 355 | 36.79% |
| PSX230818C00095000 | 2023-03-28 1:23PM EDT | 2023-08-18 | 10.90 | 11.40 | 11.80 | 0.00 | - | 3 | 524 | 37.68% |
| PSX240119C00095000 | 2023-03-28 12:05PM EDT | 2024-01-19 | 14.67 | 14.60 | 15.00 | 0.00 | - | 1 | 251 | 35.45% |
| PSX250117C00095000 | 2023-03-27 2:07PM EDT | 2025-01-17 | 17.66 | 19.10 | 20.60 | 0.00 | - | - | 214 | 34.74% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230331P00095000 | 2023-03-30 2:49PM EDT | 2023-03-31 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 10 | 154 | 56.64% |
| PSX230406P00095000 | 2023-03-30 10:14AM EDT | 2023-04-06 | 0.30 | 0.30 | 0.40 | -0.11 | -26.83% | 40 | 47 | 36.48% |
| PSX230414P00095000 | 2023-03-30 12:57PM EDT | 2023-04-14 | 0.85 | 0.80 | 0.90 | -0.15 | -15.00% | 5 | 44 | 34.13% |
| PSX230421P00095000 | 2023-03-30 3:44PM EDT | 2023-04-21 | 1.25 | 1.25 | 1.35 | -0.05 | -3.85% | 30 | 331 | 34.11% |
| PSX230428P00095000 | 2023-03-27 10:04AM EDT | 2023-04-28 | 3.80 | 1.60 | 1.75 | 0.00 | - | - | 22 | 34.01% |
| PSX230519P00095000 | 2023-03-30 1:58PM EDT | 2023-05-19 | 3.20 | 3.10 | 3.20 | +0.06 | +1.91% | 3 | 592 | 37.05% |
| PSX230616P00095000 | 2023-03-30 9:56AM EDT | 2023-06-16 | 3.90 | 4.10 | 4.30 | -0.20 | -4.88% | 2 | 487 | 36.16% |
| PSX230818P00095000 | 2023-03-30 10:38AM EDT | 2023-08-18 | 6.10 | 6.20 | 6.40 | -0.10 | -1.61% | 1 | 146 | 35.94% |
| PSX231117P00095000 | 2023-03-27 12:09PM EDT | 2023-11-17 | 10.45 | 8.30 | 8.60 | 0.00 | - | - | 3 | 35.33% |
| PSX240119P00095000 | 2023-03-23 10:08AM EDT | 2024-01-19 | 11.35 | 9.30 | 9.60 | 0.00 | - | - | 343 | 34.27% |
| PSX250117P00095000 | 2023-03-14 12:41PM EDT | 2025-01-17 | 15.20 | 13.70 | 15.30 | 0.00 | - | - | 8 | 34.16% |
© 2023 Yahoo. All rights reserved.
