Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230519C00065000 | 2022-10-05 2:15PM EST | 65.00 | 30.40 | 39.40 | 40.20 | 0.00 | - | 1 | 2 | 0.00% |
| PSX230519C00070000 | 2022-11-11 10:05AM EST | 70.00 | 40.77 | 29.50 | 30.40 | 0.00 | - | 1 | 13 | 0.00% |
| PSX230519C00072500 | 2022-12-21 11:47AM EST | 72.50 | 32.20 | 34.50 | 35.70 | 0.00 | - | 1 | 19 | 0.00% |
| PSX230519C00075000 | 2023-01-20 11:12AM EST | 75.00 | 32.27 | 33.60 | 34.70 | 0.00 | - | 1 | 76 | 49.37% |
| PSX230519C00077500 | 2023-01-20 3:33PM EST | 77.50 | 30.25 | 31.30 | 32.30 | 0.00 | - | 5 | 52 | 47.07% |
| PSX230519C00080000 | 2022-12-23 3:44PM EST | 80.00 | 26.20 | 27.50 | 28.40 | 0.00 | - | 14 | 173 | 0.00% |
| PSX230519C00082500 | 2023-01-06 9:37AM EST | 82.50 | 24.90 | 26.70 | 27.70 | 0.00 | - | 10 | 212 | 44.12% |
| PSX230519C00085000 | 2023-01-25 1:49PM EST | 85.00 | 24.80 | 24.50 | 25.50 | 0.00 | - | 2 | 83 | 43.09% |
| PSX230519C00087500 | 2023-01-17 2:46PM EST | 87.50 | 18.37 | 22.40 | 23.40 | 0.00 | - | 2 | 306 | 42.44% |
| PSX230519C00090000 | 2023-01-20 3:12PM EST | 90.00 | 19.02 | 20.20 | 21.20 | 0.00 | - | 1 | 267 | 40.71% |
| PSX230519C00092500 | 2023-01-19 9:30AM EST | 92.50 | 13.87 | 18.00 | 19.00 | 0.00 | - | 6 | 238 | 38.73% |
| PSX230519C00095000 | 2023-01-27 3:49PM EST | 95.00 | 16.60 | 16.10 | 16.90 | -2.25 | -11.94% | 2 | 207 | 37.10% |
| PSX230519C00097500 | 2023-01-26 3:50PM EST | 97.50 | 16.70 | 14.40 | 14.90 | 0.00 | - | 2 | 140 | 35.67% |
| PSX230519C00100000 | 2023-01-26 3:50PM EST | 100.00 | 14.80 | 12.70 | 13.00 | 0.00 | - | 1 | 327 | 34.37% |
| PSX230519C00105000 | 2023-01-27 3:02PM EST | 105.00 | 10.11 | 9.40 | 9.80 | -1.28 | -11.24% | 7 | 705 | 33.19% |
| PSX230519C00110000 | 2023-01-27 1:57PM EST | 110.00 | 7.20 | 6.70 | 7.00 | -1.23 | -14.59% | 15 | 719 | 31.70% |
| PSX230519C00115000 | 2023-01-27 12:27PM EST | 115.00 | 4.80 | 4.40 | 4.90 | -1.10 | -18.64% | 21 | 540 | 31.04% |
| PSX230519C00120000 | 2023-01-27 2:37PM EST | 120.00 | 3.19 | 2.85 | 3.20 | -0.61 | -16.05% | 4 | 895 | 29.99% |
| PSX230519C00125000 | 2023-01-27 2:16PM EST | 125.00 | 2.13 | 1.75 | 2.05 | -0.57 | -21.11% | 29 | 786 | 29.47% |
| PSX230519C00130000 | 2023-01-27 2:19PM EST | 130.00 | 1.30 | 1.10 | 1.30 | -0.20 | -13.33% | 48 | 323 | 29.30% |
| PSX230519C00135000 | 2023-01-25 11:07AM EST | 135.00 | 0.70 | 0.60 | 0.85 | 0.00 | - | 4 | 249 | 29.59% |
| PSX230519C00140000 | 2023-01-25 10:54AM EST | 140.00 | 0.48 | 0.40 | 0.55 | 0.00 | - | 4 | 202 | 29.88% |
| PSX230519C00145000 | 2022-12-12 11:42AM EST | 145.00 | 0.70 | 0.05 | 0.50 | 0.00 | - | 50 | 60 | 32.32% |
| PSX230519C00150000 | 2022-11-22 1:21PM EST | 150.00 | 2.05 | 0.30 | 0.75 | 0.00 | - | 7 | 40 | 38.33% |
| PSX230519C00155000 | 2023-01-25 12:12PM EST | 155.00 | 0.05 | 0.05 | 0.25 | -0.05 | -50.00% | 1 | 43 | 33.45% |
| PSX230519C00160000 | 2022-12-13 9:44AM EST | 160.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| PSX230519C00165000 | 2023-01-23 9:32AM EST | 165.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 17 | 52 | 35.35% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230519P00040000 | 2022-11-11 11:16AM EST | 40.00 | 0.32 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 87.99% |
| PSX230519P00042500 | 2022-10-20 2:50PM EST | 42.50 | 0.45 | 0.05 | 0.50 | 0.00 | - | - | 2 | 85.64% |
| PSX230519P00045000 | 2022-10-20 2:50PM EST | 45.00 | 0.55 | 0.05 | 0.60 | 0.00 | - | - | 2 | 83.11% |
| PSX230519P00050000 | 2023-01-03 3:12PM EST | 50.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | 16 | 405 | 59.77% |
| PSX230519P00055000 | 2023-01-09 11:54AM EST | 55.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 121 | 53.03% |
| PSX230519P00060000 | 2023-01-23 2:43PM EST | 60.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 22 | 53.81% |
| PSX230519P00065000 | 2022-12-15 12:22PM EST | 65.00 | 0.90 | 0.30 | 0.80 | 0.00 | - | 1 | 260 | 56.84% |
| PSX230519P00067500 | 2022-12-06 3:01PM EST | 67.50 | 1.20 | 0.70 | 0.85 | 0.00 | - | 3 | 106 | 57.37% |
| PSX230519P00070000 | 2023-01-26 9:30AM EST | 70.00 | 0.27 | 0.10 | 0.35 | 0.00 | - | 1 | 40 | 45.56% |
| PSX230519P00072500 | 2023-01-25 12:18PM EST | 72.50 | 0.46 | 0.25 | 0.50 | 0.00 | - | 2 | 27 | 45.56% |
| PSX230519P00075000 | 2023-01-25 12:18PM EST | 75.00 | 0.57 | 0.40 | 0.50 | 0.00 | - | 1 | 86 | 42.38% |
| PSX230519P00077500 | 2023-01-27 12:52PM EST | 77.50 | 0.50 | 0.45 | 0.60 | -0.26 | -34.21% | 1 | 18 | 40.87% |
| PSX230519P00080000 | 2023-01-25 10:09AM EST | 80.00 | 0.95 | 0.60 | 0.75 | 0.00 | - | 1 | 128 | 39.80% |
| PSX230519P00082500 | 2023-01-19 10:32AM EST | 82.50 | 0.85 | 0.80 | 1.00 | -0.95 | -52.78% | 100 | 183 | 39.48% |
| PSX230519P00085000 | 2023-01-26 2:11PM EST | 85.00 | 1.00 | 1.05 | 1.20 | 0.00 | - | 3 | 174 | 38.14% |
| PSX230519P00087500 | 2023-01-17 3:17PM EST | 87.50 | 2.65 | 1.30 | 1.45 | 0.00 | - | 1 | 113 | 36.93% |
| PSX230519P00090000 | 2023-01-26 11:25AM EST | 90.00 | 1.75 | 1.65 | 1.80 | 0.00 | - | 1 | 297 | 36.11% |
| PSX230519P00092500 | 2023-01-27 1:24PM EST | 92.50 | 2.00 | 2.05 | 2.20 | -0.59 | -22.78% | 10 | 103 | 35.19% |
| PSX230519P00095000 | 2023-01-27 1:53PM EST | 95.00 | 2.55 | 2.55 | 2.70 | +0.27 | +11.84% | 21 | 160 | 34.44% |
| PSX230519P00097500 | 2023-01-26 9:31AM EST | 97.50 | 3.05 | 3.10 | 3.30 | 0.00 | - | 10 | 128 | 33.75% |
| PSX230519P00100000 | 2023-01-27 12:23PM EST | 100.00 | 3.70 | 3.70 | 4.00 | +0.28 | +8.19% | 10 | 258 | 33.08% |
| PSX230519P00105000 | 2023-01-27 3:08PM EST | 105.00 | 5.40 | 5.50 | 5.90 | +0.40 | +8.00% | 2 | 291 | 32.47% |
| PSX230519P00110000 | 2023-01-27 11:21AM EST | 110.00 | 7.53 | 7.80 | 8.40 | -0.40 | -5.04% | 4 | 162 | 32.25% |
| PSX230519P00115000 | 2023-01-26 3:17PM EST | 115.00 | 9.35 | 10.60 | 11.00 | 0.00 | - | 8 | 107 | 30.32% |
| PSX230519P00120000 | 2023-01-24 9:39AM EST | 120.00 | 17.00 | 13.90 | 14.60 | 0.00 | - | 1 | 29 | 30.62% |
| PSX230519P00125000 | 2023-01-26 9:36AM EST | 125.00 | 16.90 | 17.50 | 18.60 | 0.00 | - | 6 | 181 | 31.04% |
| PSX230519P00130000 | 2022-12-12 2:43PM EST | 130.00 | 30.80 | 28.80 | 30.50 | 0.00 | - | - | 3 | 65.01% |
| PSX230519P00135000 | 2022-12-14 1:05PM EST | 135.00 | 33.40 | 32.30 | 33.50 | 0.00 | - | - | 17 | 62.31% |
| PSX230519P00145000 | 2022-12-27 11:43AM EST | 145.00 | 41.10 | 33.40 | 35.40 | 0.00 | - | 10 | 16 | 0.00% |
| PSX230519P00150000 | 2022-11-11 10:18AM EST | 150.00 | 41.90 | 51.60 | 53.00 | 0.00 | - | - | 2 | 95.94% |
© 2023 Yahoo. All rights reserved.
