Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230217C00040000 | 2023-02-02 9:51AM EST | 40.00 | 57.00 | 58.50 | 59.30 | 0.00 | - | 1 | 2 | 208.59% |
| PSX230217C00045000 | 2022-09-21 2:11PM EST | 45.00 | 37.90 | 55.10 | 55.90 | 0.00 | - | - | 3 | 316.21% |
| PSX230217C00065000 | 2022-11-11 9:52AM EST | 65.00 | 43.70 | 33.10 | 34.30 | 0.00 | - | 1 | 0 | 139.06% |
| PSX230217C00070000 | 2022-12-16 12:41PM EST | 70.00 | 30.00 | 32.50 | 34.20 | 0.00 | - | 1 | 1 | 234.81% |
| PSX230217C00072500 | 2023-01-24 10:17AM EST | 72.50 | 32.50 | 25.90 | 27.10 | 0.00 | - | 28 | 46 | 89.65% |
| PSX230217C00075000 | 2022-11-11 11:26AM EST | 75.00 | 36.70 | 23.80 | 24.60 | 0.00 | - | 2 | 53 | 93.75% |
| PSX230217C00077500 | 2022-11-11 9:50AM EST | 77.50 | 31.45 | 21.70 | 22.40 | 0.00 | - | 5 | 63 | 98.93% |
| PSX230217C00080000 | 2022-12-22 11:28AM EST | 80.00 | 22.55 | 26.70 | 27.50 | 0.00 | - | 10 | 186 | 240.06% |
| PSX230217C00082500 | 2022-12-23 10:25AM EST | 82.50 | 22.00 | 24.20 | 25.10 | 0.00 | - | 3 | 195 | 223.71% |
| PSX230217C00085000 | 2023-02-03 11:07AM EST | 85.00 | 15.02 | 13.50 | 14.30 | +0.37 | +2.53% | 3 | 783 | 61.62% |
| PSX230217C00087500 | 2023-01-31 1:59PM EST | 87.50 | 12.27 | 11.00 | 11.90 | 0.00 | - | 1 | 306 | 55.47% |
| PSX230217C00090000 | 2023-02-03 3:49PM EST | 90.00 | 9.10 | 8.60 | 9.50 | -0.10 | -1.09% | 7 | 587 | 48.46% |
| PSX230217C00092500 | 2023-02-02 11:01AM EST | 92.50 | 6.55 | 6.40 | 7.20 | 0.00 | - | 5 | 537 | 42.58% |
| PSX230217C00095000 | 2023-02-03 12:28PM EST | 95.00 | 5.40 | 4.40 | 5.10 | +0.62 | +12.97% | 3 | 1,636 | 38.26% |
| PSX230217C00097500 | 2023-02-03 1:29PM EST | 97.50 | 3.20 | 2.70 | 3.20 | +0.30 | +10.34% | 10 | 391 | 33.69% |
| PSX230217C00100000 | 2023-02-03 3:58PM EST | 100.00 | 1.66 | 1.45 | 1.85 | +0.06 | +3.75% | 51 | 1,060 | 32.06% |
| PSX230217C00103000 | 2023-02-03 2:45PM EST | 103.00 | 0.85 | 0.45 | 0.85 | +0.10 | +13.33% | 24 | 44 | 31.35% |
| PSX230217C00104000 | 2023-02-02 2:38PM EST | 104.00 | 0.45 | 0.35 | 0.65 | 0.00 | - | 2 | 36 | 31.49% |
| PSX230217C00105000 | 2023-02-03 3:57PM EST | 105.00 | 0.40 | 0.35 | 0.50 | -0.11 | -21.57% | 23 | 1,615 | 31.86% |
| PSX230217C00106000 | 2023-02-03 12:07PM EST | 106.00 | 0.35 | 0.15 | 0.50 | +0.10 | +40.00% | 34 | 96 | 35.06% |
| PSX230217C00107000 | 2023-02-01 10:13AM EST | 107.00 | 0.35 | 0.15 | 0.30 | -0.16 | -31.37% | 2 | 159 | 32.86% |
| PSX230217C00108000 | 2023-02-02 12:03PM EST | 108.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 11 | 191 | 33.99% |
| PSX230217C00109000 | 2023-01-31 3:01PM EST | 109.00 | 0.28 | 0.10 | 0.20 | 0.00 | - | 1 | 435 | 34.72% |
| PSX230217C00110000 | 2023-02-03 2:27PM EST | 110.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 13 | 2,001 | 34.96% |
| PSX230217C00111000 | 2023-02-02 12:25PM EST | 111.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 314 | 41.55% |
| PSX230217C00112000 | 2023-02-03 1:40PM EST | 112.00 | 0.15 | 0.05 | 0.15 | +0.06 | +66.67% | 10 | 105 | 39.45% |
| PSX230217C00113000 | 2023-02-01 12:20PM EST | 113.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 3 | 48 | 44.14% |
| PSX230217C00114000 | 2023-02-03 10:16AM EST | 114.00 | 0.23 | 0.00 | 0.20 | -0.06 | -20.69% | 1 | 23 | 46.39% |
| PSX230217C00115000 | 2023-02-03 2:18PM EST | 115.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 9 | 1,148 | 42.77% |
| PSX230217C00116000 | 2023-02-02 12:06PM EST | 116.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 87 | 50.78% |
| PSX230217C00117000 | 2023-02-02 12:14PM EST | 117.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 4 | 9 | 52.93% |
| PSX230217C00118000 | 2023-02-01 1:57PM EST | 118.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 54.98% |
| PSX230217C00120000 | 2023-02-03 3:41PM EST | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 1,396 | 47.27% |
| PSX230217C00125000 | 2023-01-26 3:45PM EST | 125.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 15 | 410 | 61.33% |
| PSX230217C00130000 | 2023-01-31 12:08PM EST | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 78 | 58.20% |
| PSX230217C00135000 | 2023-01-25 10:02AM EST | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 39 | 86 | 74.61% |
| PSX230217C00140000 | 2023-01-24 2:45PM EST | 140.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 37 | 85.16% |
| PSX230217C00150000 | 2023-01-11 2:37PM EST | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 88 | 83.59% |
| PSX230217C00160000 | 2022-12-21 12:29PM EST | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 27 | 102.34% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230217P00040000 | 2022-11-21 2:22PM EST | 40.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 1 | 203.91% |
| PSX230217P00042500 | 2022-07-14 9:59AM EST | 42.50 | 1.23 | 0.10 | 0.65 | 0.00 | - | - | 3 | 242.97% |
| PSX230217P00045000 | 2022-11-07 10:15AM EST | 45.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 3 | 37 | 201.17% |
| PSX230217P00047500 | 2022-08-12 2:53PM EST | 47.50 | 0.60 | 0.20 | 0.80 | 0.00 | - | 4 | 5 | 225.78% |
| PSX230217P00050000 | 2022-09-23 11:23AM EST | 50.00 | 1.15 | 0.05 | 0.35 | 0.00 | - | 16 | 28 | 180.47% |
| PSX230217P00055000 | 2022-11-22 9:30AM EST | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 3,288 | 50.00% |
| PSX230217P00060000 | 2022-10-28 9:35AM EST | 60.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 4 | 1,906 | 123.05% |
| PSX230217P00065000 | 2023-01-23 1:20PM EST | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 190 | 105.08% |
| PSX230217P00067500 | 2022-12-29 10:35AM EST | 67.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 87.89% |
| PSX230217P00070000 | 2023-01-25 1:58PM EST | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 131 | 88.67% |
| PSX230217P00072500 | 2023-01-25 2:21PM EST | 72.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 95 | 80.66% |
| PSX230217P00075000 | 2023-02-03 3:58PM EST | 75.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 5 | 346 | 66.02% |
| PSX230217P00077500 | 2023-01-20 11:40AM EST | 77.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 384 | 65.43% |
| PSX230217P00080000 | 2023-02-02 2:34PM EST | 80.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 228 | 52.15% |
| PSX230217P00082500 | 2023-01-30 12:40PM EST | 82.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 282 | 52.73% |
| PSX230217P00085000 | 2023-02-01 3:36PM EST | 85.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 132 | 323 | 52.34% |
| PSX230217P00087500 | 2023-02-03 2:19PM EST | 87.50 | 0.25 | 0.15 | 0.25 | -0.04 | -13.79% | 5 | 1,580 | 44.19% |
| PSX230217P00090000 | 2023-02-03 3:54PM EST | 90.00 | 0.41 | 0.30 | 0.45 | -0.14 | -25.45% | 16 | 2,087 | 42.33% |
| PSX230217P00092500 | 2023-02-03 1:01PM EST | 92.50 | 0.61 | 0.45 | 0.75 | -0.49 | -44.55% | 37 | 1,377 | 39.80% |
| PSX230217P00094000 | 2023-02-03 2:54PM EST | 94.00 | 0.85 | 0.70 | 1.05 | -0.20 | -19.05% | 2 | 43 | 38.97% |
| PSX230217P00095000 | 2023-02-03 12:01PM EST | 95.00 | 1.13 | 0.90 | 1.25 | -0.62 | -35.43% | 2 | 595 | 37.65% |
| PSX230217P00097000 | 2023-02-03 12:01PM EST | 97.00 | 1.77 | 1.40 | 2.05 | -0.58 | -24.68% | 1 | 69 | 38.87% |
| PSX230217P00097500 | 2023-02-03 1:34PM EST | 97.50 | 1.95 | 1.65 | 2.45 | -0.53 | -21.37% | 3 | 1,054 | 41.43% |
| PSX230217P00098000 | 2023-02-03 3:57PM EST | 98.00 | 2.25 | 1.90 | 2.70 | -0.55 | -19.64% | 57 | 74 | 41.70% |
| PSX230217P00099000 | 2023-02-03 12:52PM EST | 99.00 | 2.30 | 2.60 | 3.30 | -0.70 | -23.33% | 5 | 52 | 43.04% |
| PSX230217P00100000 | 2023-02-03 10:48AM EST | 100.00 | 3.27 | 3.10 | 4.00 | -0.91 | -21.77% | 41 | 1,326 | 45.07% |
| PSX230217P00102000 | 2023-02-03 10:26AM EST | 102.00 | 3.88 | 4.40 | 5.00 | -1.22 | -23.92% | 1 | 502 | 41.70% |
| PSX230217P00103000 | 2023-02-02 9:43AM EST | 103.00 | 5.60 | 4.90 | 6.20 | -1.26 | -18.37% | 10 | 32 | 49.22% |
| PSX230217P00104000 | 2023-01-31 3:13PM EST | 104.00 | 5.81 | 5.90 | 6.70 | 0.00 | - | 2 | 4 | 46.02% |
| PSX230217P00105000 | 2023-02-03 1:46PM EST | 105.00 | 7.40 | 6.60 | 7.90 | -0.25 | -3.27% | 3 | 1,077 | 53.22% |
| PSX230217P00106000 | 2023-02-02 2:44PM EST | 106.00 | 9.02 | 7.70 | 8.90 | 0.00 | - | 4 | 149 | 57.15% |
| PSX230217P00107000 | 2023-01-31 1:22PM EST | 107.00 | 8.00 | 8.70 | 10.00 | 0.00 | - | 9 | 181 | 51.51% |
| PSX230217P00108000 | 2023-02-02 12:16PM EST | 108.00 | 10.30 | 9.50 | 10.70 | 0.00 | - | 4 | 287 | 50.10% |
| PSX230217P00109000 | 2023-01-31 10:44AM EST | 109.00 | 8.70 | 10.50 | 11.70 | 0.00 | - | 105 | 205 | 53.32% |
| PSX230217P00110000 | 2023-02-01 10:40AM EST | 110.00 | 11.10 | 11.60 | 12.70 | 0.00 | - | 2 | 276 | 57.47% |
| PSX230217P00111000 | 2023-01-26 1:44PM EST | 111.00 | 3.70 | 12.50 | 13.60 | 0.00 | - | - | 72 | 58.35% |
| PSX230217P00112000 | 2023-01-30 9:31AM EST | 112.00 | 5.20 | 13.50 | 14.70 | 0.00 | - | 1 | 4 | 62.38% |
| PSX230217P00113000 | 2023-01-30 2:32PM EST | 113.00 | 7.70 | 14.60 | 15.70 | 0.00 | - | 1 | 1 | 66.41% |
| PSX230217P00115000 | 2023-01-30 11:26AM EST | 115.00 | 8.40 | 16.50 | 17.60 | 0.00 | - | 2 | 122 | 69.63% |
| PSX230217P00120000 | 2023-01-09 2:56PM EST | 120.00 | 18.15 | 21.50 | 22.50 | 0.00 | - | 2 | 24 | 81.15% |
| PSX230217P00125000 | 2023-01-12 10:14AM EST | 125.00 | 22.50 | 26.50 | 27.50 | 0.00 | - | 3 | 110 | 92.92% |
| PSX230217P00130000 | 2022-12-27 12:53PM EST | 130.00 | 26.20 | 17.70 | 20.80 | 0.00 | - | 3 | 33 | 0.00% |
| PSX230217P00135000 | 2023-01-24 3:05PM EST | 135.00 | 28.76 | 36.50 | 37.40 | 0.00 | - | 1 | 114 | 112.31% |
| PSX230217P00140000 | 2023-01-03 2:45PM EST | 140.00 | 39.00 | 40.50 | 42.50 | 0.00 | - | 16 | 85 | 101.76% |
| PSX230217P00145000 | 2022-09-28 11:43AM EST | 145.00 | 66.00 | 41.20 | 42.30 | 0.00 | - | 9 | 24 | 0.00% |
| PSX230217P00150000 | 2022-09-30 2:30PM EST | 150.00 | 69.30 | 46.10 | 47.10 | 0.00 | - | 1 | 61 | 0.00% |
| PSX230217P00155000 | 2022-11-16 3:29PM EST | 155.00 | 46.40 | 56.40 | 57.60 | -25.30 | -35.29% | 220 | 78 | 149.41% |
| PSX230217P00160000 | 2023-01-26 12:04PM EST | 160.00 | 50.00 | 61.50 | 62.40 | 0.00 | - | - | 1 | 155.18% |
© 2023 Yahoo. All rights reserved.
