PSX - Phillips 66
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230616C00050000 | 2023-05-18 11:54AM EDT | 50.00 | 45.40 | 48.20 | 49.30 | 0.00 | - | 120 | 0 | 292.77% |
| PSX230616C00055000 | 2022-08-16 1:16PM EDT | 55.00 | 34.98 | 28.40 | 28.70 | 0.00 | - | 20 | 20 | 0.00% |
| PSX230616C00060000 | 2023-01-24 11:12AM EDT | 60.00 | 45.00 | 40.70 | 41.80 | 0.00 | - | 2 | 0 | 333.11% |
| PSX230616C00065000 | 2022-09-20 9:44AM EDT | 65.00 | 20.90 | 35.70 | 36.60 | 0.00 | - | 14 | 14 | 287.89% |
| PSX230616C00067500 | 2023-01-06 11:09AM EDT | 67.50 | 39.25 | 31.20 | 32.40 | 0.00 | - | 1 | 0 | 178.71% |
| PSX230616C00070000 | 2023-06-09 10:19AM EDT | 70.00 | 28.60 | 28.40 | 29.30 | +3.20 | +12.60% | 1 | 1 | 118.75% |
| PSX230616C00072500 | 2023-05-18 1:56PM EDT | 72.50 | 22.30 | 25.80 | 26.80 | 0.00 | - | 35 | 0 | 96.48% |
| PSX230616C00075000 | 2023-06-07 9:33AM EDT | 75.00 | 22.30 | 23.40 | 24.30 | 0.00 | - | 1 | 1 | 97.66% |
| PSX230616C00077500 | 2023-06-08 10:31AM EDT | 77.50 | 22.60 | 20.90 | 21.80 | 0.00 | - | 1 | 7 | 87.50% |
| PSX230616C00080000 | 2023-06-08 9:43AM EDT | 80.00 | 21.00 | 18.40 | 19.30 | 0.00 | - | 1 | 29 | 77.54% |
| PSX230616C00082500 | 2023-05-18 3:26PM EDT | 82.50 | 13.50 | 15.80 | 16.90 | 0.00 | - | 1,740 | 0 | 67.77% |
| PSX230616C00085000 | 2023-06-08 9:30AM EDT | 85.00 | 16.21 | 13.40 | 14.30 | 0.00 | - | 10 | 41 | 58.20% |
| PSX230616C00087000 | 2023-06-08 10:06AM EDT | 87.00 | 13.00 | 11.50 | 12.60 | 0.00 | - | 1 | 2 | 64.45% |
| PSX230616C00087500 | 2023-06-07 11:52AM EDT | 87.50 | 12.15 | 10.90 | 11.80 | 0.00 | - | 3 | 182 | 73.44% |
| PSX230616C00090000 | 2023-06-09 2:13PM EDT | 90.00 | 8.70 | 8.40 | 9.40 | -2.30 | -20.91% | 1 | 332 | 64.16% |
| PSX230616C00091000 | 2023-06-01 9:53AM EDT | 91.00 | 3.67 | 7.60 | 8.40 | 0.00 | - | 3 | 3 | 58.89% |
| PSX230616C00092000 | 2023-06-07 2:31PM EDT | 92.00 | 8.85 | 6.70 | 7.30 | 0.00 | - | 1 | 8 | 50.49% |
| PSX230616C00092500 | 2023-06-08 11:28AM EDT | 92.50 | 7.69 | 6.20 | 6.80 | 0.00 | - | 3 | 204 | 47.85% |
| PSX230616C00093000 | 2023-06-08 10:24AM EDT | 93.00 | 7.56 | 6.00 | 6.30 | 0.00 | - | 10 | 92 | 45.22% |
| PSX230616C00094000 | 2023-06-09 1:56PM EDT | 94.00 | 5.13 | 5.10 | 5.40 | +0.68 | +15.28% | 1 | 49 | 42.63% |
| PSX230616C00095000 | 2023-06-09 2:08PM EDT | 95.00 | 4.18 | 4.20 | 4.50 | -1.62 | -27.93% | 6 | 2,248 | 39.40% |
| PSX230616C00096000 | 2023-06-09 2:11PM EDT | 96.00 | 3.33 | 3.40 | 3.60 | -0.97 | -22.56% | 4 | 101 | 35.55% |
| PSX230616C00097000 | 2023-06-09 3:55PM EDT | 97.00 | 2.87 | 2.70 | 2.85 | -0.54 | -15.84% | 6 | 289 | 33.99% |
| PSX230616C00097500 | 2023-06-08 2:12PM EDT | 97.50 | 1.95 | 2.40 | 2.50 | -1.50 | -43.48% | 18 | 534 | 33.20% |
| PSX230616C00098000 | 2023-06-09 3:55PM EDT | 98.00 | 2.20 | 2.10 | 2.20 | -0.45 | -16.98% | 42 | 578 | 33.01% |
| PSX230616C00099000 | 2023-06-09 3:57PM EDT | 99.00 | 1.60 | 1.55 | 1.65 | -0.75 | -31.91% | 83 | 179 | 32.35% |
| PSX230616C00100000 | 2023-06-09 3:51PM EDT | 100.00 | 1.16 | 1.10 | 1.20 | -0.86 | -42.57% | 155 | 1,727 | 31.89% |
| PSX230616C00101000 | 2023-06-09 3:29PM EDT | 101.00 | 0.80 | 0.70 | 0.85 | -0.90 | -52.94% | 75 | 1,027 | 31.64% |
| PSX230616C00102000 | 2023-06-09 1:58PM EDT | 102.00 | 0.55 | 0.45 | 0.55 | -0.10 | -15.38% | 30 | 148 | 30.66% |
| PSX230616C00103000 | 2023-06-09 3:50PM EDT | 103.00 | 0.35 | 0.30 | 0.40 | -0.44 | -55.70% | 14 | 99 | 31.69% |
| PSX230616C00104000 | 2023-06-09 10:37AM EDT | 104.00 | 0.25 | 0.15 | 0.25 | -0.30 | -54.55% | 9 | 42 | 31.30% |
| PSX230616C00105000 | 2023-06-09 3:45PM EDT | 105.00 | 0.13 | 0.10 | 0.20 | -0.13 | -50.00% | 30 | 2,539 | 33.25% |
| PSX230616C00107000 | 2023-06-01 11:55AM EDT | 107.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 37.99% |
| PSX230616C00108000 | 2023-06-07 3:44PM EDT | 108.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 18 | 41.31% |
| PSX230616C00110000 | 2023-06-09 2:19PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 31 | 1,761 | 44.14% |
| PSX230616C00115000 | 2023-06-09 2:26PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,334 | 52.34% |
| PSX230616C00120000 | 2023-06-07 11:38AM EDT | 120.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 749 | 64.45% |
| PSX230616C00125000 | 2023-06-02 11:10AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 516 | 75.78% |
| PSX230616C00130000 | 2023-06-01 1:44PM EDT | 130.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 192 | 79.69% |
| PSX230616C00135000 | 2023-06-01 1:44PM EDT | 135.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 236 | 89.06% |
| PSX230616C00140000 | 2023-05-12 10:20AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 144 | 97.66% |
| PSX230616C00145000 | 2023-04-26 3:49PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 72 | 106.25% |
| PSX230616C00150000 | 2023-04-05 3:22PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 75 | 123.44% |
| PSX230616C00155000 | 2023-04-10 9:30AM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| PSX230616C00160000 | 2022-12-15 1:17PM EDT | 160.00 | 0.39 | 0.05 | 0.45 | 0.00 | - | 1 | 37 | 173.63% |
| PSX230616C00165000 | 2022-12-15 1:24PM EDT | 165.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 176.37% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230616P00040000 | 2022-11-11 12:16PM EDT | 40.00 | 0.42 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 329.30% |
| PSX230616P00042500 | 2022-11-10 4:56PM EDT | 42.50 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 0 | 318.36% |
| PSX230616P00045000 | 2022-12-28 12:38PM EDT | 45.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | 15 | 15 | 253.13% |
| PSX230616P00047500 | 2023-04-04 3:06PM EDT | 47.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 217.19% |
| PSX230616P00050000 | 2023-05-04 1:13PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 27 | 187.50% |
| PSX230616P00055000 | 2023-04-26 1:34PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 177 | 162.50% |
| PSX230616P00060000 | 2023-05-19 12:48PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 69 | 140.63% |
| PSX230616P00065000 | 2023-05-31 2:30PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 63 | 120.31% |
| PSX230616P00067500 | 2023-05-15 10:16AM EDT | 67.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 198 | 110.16% |
| PSX230616P00070000 | 2023-06-07 9:50AM EDT | 70.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 82 | 100.00% |
| PSX230616P00072500 | 2023-05-17 2:26PM EDT | 72.50 | 0.17 | 0.00 | 0.05 | 0.00 | - | 5 | 128 | 91.41% |
| PSX230616P00075000 | 2023-06-08 10:56AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 439 | 89.84% |
| PSX230616P00077500 | 2023-06-06 1:15PM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 567 | 73.44% |
| PSX230616P00080000 | 2023-06-09 2:08PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 9 | 696 | 64.84% |
| PSX230616P00082500 | 2023-06-07 2:25PM EDT | 82.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 810 | 61.72% |
| PSX230616P00084000 | 2023-05-23 2:22PM EDT | 84.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | - | 14 | 56.45% |
| PSX230616P00085000 | 2023-06-09 3:13PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 522 | 52.73% |
| PSX230616P00086000 | 2023-06-07 3:11PM EDT | 86.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 16 | 17 | 52.73% |
| PSX230616P00087000 | 2023-06-07 9:50AM EDT | 87.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 108 | 51.56% |
| PSX230616P00087500 | 2023-06-09 3:05PM EDT | 87.50 | 0.08 | 0.05 | 0.10 | -0.01 | -11.11% | 4 | 561 | 49.61% |
| PSX230616P00088000 | 2023-06-06 3:10PM EDT | 88.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 60 | 71 | 51.56% |
| PSX230616P00089000 | 2023-06-08 3:24PM EDT | 89.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 3 | 30 | 47.56% |
| PSX230616P00090000 | 2023-06-09 10:50AM EDT | 90.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 3 | 1,725 | 43.46% |
| PSX230616P00091000 | 2023-06-08 11:10AM EDT | 91.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 1 | 61 | 39.26% |
| PSX230616P00092000 | 2023-06-09 10:18AM EDT | 92.00 | 0.19 | 0.10 | 0.20 | +0.06 | +46.15% | 15 | 46 | 37.70% |
| PSX230616P00092500 | 2023-06-09 2:09PM EDT | 92.50 | 0.20 | 0.15 | 0.20 | +0.05 | +33.33% | 1 | 2,442 | 35.55% |
| PSX230616P00093000 | 2023-06-09 3:29PM EDT | 93.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 26 | 113 | 35.40% |
| PSX230616P00094000 | 2023-06-09 2:27PM EDT | 94.00 | 0.35 | 0.25 | 0.35 | +0.04 | +12.90% | 3 | 229 | 34.18% |
| PSX230616P00095000 | 2023-06-09 3:38PM EDT | 95.00 | 0.43 | 0.40 | 0.50 | +0.13 | +43.33% | 8 | 2,116 | 33.35% |
| PSX230616P00096000 | 2023-06-09 3:57PM EDT | 96.00 | 0.63 | 0.60 | 0.65 | +0.18 | +40.00% | 24 | 376 | 31.25% |
| PSX230616P00097000 | 2023-06-09 3:47PM EDT | 97.00 | 0.88 | 0.85 | 0.95 | +0.34 | +62.96% | 47 | 47 | 31.18% |
| PSX230616P00097500 | 2023-06-09 3:57PM EDT | 97.50 | 1.03 | 1.00 | 1.15 | +0.13 | +14.44% | 5 | 827 | 31.49% |
| PSX230616P00098000 | 2023-06-09 3:36PM EDT | 98.00 | 1.23 | 1.20 | 1.35 | +0.23 | +23.00% | 23 | 92 | 31.35% |
| PSX230616P00099000 | 2023-06-09 3:12PM EDT | 99.00 | 1.80 | 1.65 | 1.80 | +0.40 | +28.57% | 68 | 84 | 30.71% |
| PSX230616P00100000 | 2023-06-09 3:04PM EDT | 100.00 | 2.24 | 2.20 | 2.35 | +0.39 | +21.08% | 9 | 1,491 | 30.18% |
| PSX230616P00101000 | 2023-06-08 3:14PM EDT | 101.00 | 2.40 | 2.85 | 3.00 | 0.00 | - | 6 | 8 | 29.79% |
| PSX230616P00105000 | 2023-06-09 2:59PM EDT | 105.00 | 6.37 | 6.10 | 6.60 | +1.99 | +45.43% | 4 | 887 | 39.26% |
| PSX230616P00110000 | 2023-05-22 10:01AM EDT | 110.00 | 14.50 | 10.80 | 11.70 | 0.00 | - | 1 | 193 | 62.50% |
| PSX230616P00115000 | 2023-02-15 1:43PM EDT | 115.00 | 13.42 | 21.10 | 21.80 | 0.00 | - | 10 | 41 | 196.78% |
| PSX230616P00120000 | 2023-02-23 1:07PM EDT | 120.00 | 21.20 | 26.40 | 27.40 | 0.00 | - | 5 | 20 | 229.20% |
| PSX230616P00125000 | 2023-02-28 12:11PM EDT | 125.00 | 22.00 | 25.20 | 26.10 | 0.00 | - | 16 | 57 | 0.00% |
| PSX230616P00130000 | 2023-01-04 10:35AM EDT | 130.00 | 30.90 | 30.60 | 31.60 | 0.00 | - | 10 | 116 | 118.46% |
| PSX230616P00135000 | 2022-12-27 10:42AM EDT | 135.00 | 32.00 | 25.80 | 27.60 | 0.00 | - | 6 | 42 | 0.00% |
| PSX230616P00140000 | 2023-05-02 11:39AM EDT | 140.00 | 47.00 | 45.70 | 46.20 | 0.00 | - | 1 | 0 | 284.28% |
| PSX230616P00145000 | 2022-12-30 10:47AM EDT | 145.00 | 41.30 | 36.30 | 37.80 | 0.00 | - | 6 | 29 | 0.00% |
| PSX230616P00150000 | 2022-12-27 10:40AM EDT | 150.00 | 46.00 | 40.20 | 42.40 | 0.00 | - | - | 9 | 0.00% |
| PSX230616P00160000 | 2023-05-22 10:10AM EDT | 160.00 | 64.50 | 60.80 | 61.70 | 0.00 | - | - | 0 | 118.75% |
| PSX230616P00165000 | 2023-04-18 1:35PM EDT | 165.00 | 60.60 | 69.20 | 70.10 | 0.00 | - | - | 2 | 320.31% |
© 2023 Yahoo. All rights reserved.