Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230217C00045000 | 2022-09-21 3:11PM EDT | 45.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX230217C00070000 | 2022-09-26 12:58PM EDT | 70.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| PSX230217C00072500 | 2022-09-26 2:04PM EDT | 72.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| PSX230217C00075000 | 2022-09-26 2:04PM EDT | 75.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.39% |
| PSX230217C00077500 | 2022-09-26 10:09AM EDT | 77.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| PSX230217C00080000 | 2022-09-26 2:00PM EDT | 80.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| PSX230217C00082500 | 2022-09-26 2:00PM EDT | 82.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| PSX230217C00085000 | 2022-09-26 3:32PM EDT | 85.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| PSX230217C00087500 | 2022-09-26 1:47PM EDT | 87.50 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX230217C00090000 | 2022-09-26 2:37PM EDT | 90.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| PSX230217C00092500 | 2022-09-26 2:41PM EDT | 92.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| PSX230217C00095000 | 2022-09-26 2:17PM EDT | 95.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| PSX230217C00097500 | 2022-09-26 2:18PM EDT | 97.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| PSX230217C00100000 | 2022-09-26 2:14PM EDT | 100.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| PSX230217C00105000 | 2022-09-26 2:14PM EDT | 105.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PSX230217C00110000 | 2022-09-20 3:46PM EDT | 110.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PSX230217C00115000 | 2022-09-21 2:31PM EDT | 115.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PSX230217C00120000 | 2022-09-22 11:24AM EDT | 120.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PSX230217C00125000 | 2022-09-07 9:56AM EDT | 125.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX230217C00130000 | 2022-08-23 1:16PM EDT | 130.00 | 0.99 | 0.10 | 0.60 | 0.00 | - | 1 | 1 | 52.78% |
| PSX230217C00135000 | 2022-09-06 12:09PM EDT | 135.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PSX230217C00140000 | 2022-09-26 3:23PM EDT | 140.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX230217C00150000 | 2022-07-19 10:56AM EDT | 150.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 11 | 12 | 54.20% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230217P00042500 | 2022-07-14 10:59AM EDT | 42.50 | 1.23 | 0.10 | 0.65 | 0.00 | - | - | 3 | 53.37% |
| PSX230217P00045000 | 2022-09-06 3:12PM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PSX230217P00047500 | 2022-08-12 3:53PM EDT | 47.50 | 0.60 | 0.20 | 0.80 | 0.00 | - | 4 | 5 | 52.64% |
| PSX230217P00050000 | 2022-09-23 12:23PM EDT | 50.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| PSX230217P00055000 | 2022-09-23 9:34AM EDT | 55.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PSX230217P00060000 | 2022-09-23 10:12AM EDT | 60.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX230217P00065000 | 2022-09-23 9:48AM EDT | 65.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PSX230217P00070000 | 2022-09-26 1:48PM EDT | 70.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PSX230217P00072500 | 2022-09-23 9:48AM EDT | 72.50 | 6.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| PSX230217P00075000 | 2022-09-26 12:46PM EDT | 75.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| PSX230217P00077500 | 2022-09-26 9:34AM EDT | 77.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PSX230217P00080000 | 2022-09-23 11:43AM EDT | 80.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX230217P00082500 | 2022-09-26 9:50AM EDT | 82.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PSX230217P00085000 | 2022-09-22 1:07PM EDT | 85.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX230217P00087500 | 2022-09-22 11:58AM EDT | 87.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX230217P00090000 | 2022-09-26 10:13AM EDT | 90.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PSX230217P00092500 | 2022-09-13 1:20PM EDT | 92.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| PSX230217P00095000 | 2022-09-14 10:46AM EDT | 95.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX230217P00097500 | 2022-08-31 3:44PM EDT | 97.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX230217P00105000 | 2022-08-15 12:34PM EDT | 105.00 | 20.90 | 21.40 | 22.20 | 0.00 | - | 3 | 134 | 0.00% |
| PSX230217P00125000 | 2022-07-06 1:07PM EDT | 125.00 | 48.40 | 42.30 | 43.20 | 0.00 | - | 10 | 11 | 0.00% |
| PSX230217P00130000 | 2022-09-22 9:51AM EDT | 130.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX230217P00135000 | 2022-08-30 1:03PM EDT | 135.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PSX230217P00140000 | 2022-08-30 3:12PM EDT | 140.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX230217P00145000 | 2022-08-17 10:05AM EDT | 145.00 | 56.50 | 64.40 | 65.80 | 0.00 | - | 3 | 9 | 0.00% |
| PSX230217P00150000 | 2022-09-21 2:42PM EDT | 150.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSX230217P00155000 | 2022-09-22 11:50AM EDT | 155.00 | 72.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
