Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX231117C00070000 | 2023-08-16 3:57PM EDT | 70.00 | 43.40 | 50.70 | 52.60 | 0.00 | - | 3 | 4 | 122.88% |
| PSX231117C00075000 | 2023-08-08 3:44PM EDT | 75.00 | 38.20 | 44.10 | 45.00 | 0.00 | - | 2 | 14 | 74.90% |
| PSX231117C00080000 | 2023-09-08 10:18AM EDT | 80.00 | 43.83 | 39.30 | 40.20 | 0.00 | - | 1 | 16 | 70.39% |
| PSX231117C00085000 | 2023-08-16 11:34AM EDT | 85.00 | 30.57 | 35.60 | 38.10 | 0.00 | - | 3 | 31 | 89.38% |
| PSX231117C00087500 | 2023-07-14 11:25AM EDT | 87.50 | 15.57 | 29.20 | 30.20 | 0.00 | - | 2 | 16 | 0.00% |
| PSX231117C00090000 | 2023-09-06 10:50AM EDT | 90.00 | 27.50 | 29.50 | 30.10 | 0.00 | - | 2 | 46 | 53.86% |
| PSX231117C00092500 | 2023-08-15 1:03PM EDT | 92.50 | 21.95 | 30.90 | 31.90 | 0.00 | - | 1 | 61 | 91.11% |
| PSX231117C00095000 | 2023-09-25 2:00PM EDT | 95.00 | 26.40 | 24.80 | 25.60 | 0.00 | - | 8 | 265 | 50.85% |
| PSX231117C00097500 | 2023-09-01 10:20AM EDT | 97.50 | 21.10 | 22.30 | 23.00 | 0.00 | - | 2 | 83 | 49.81% |
| PSX231117C00100000 | 2023-09-26 10:52AM EDT | 100.00 | 20.50 | 20.00 | 20.40 | -0.80 | -3.76% | 2 | 799 | 44.29% |
| PSX231117C00105000 | 2023-09-26 10:14AM EDT | 105.00 | 16.00 | 15.40 | 16.00 | -0.70 | -4.19% | 2 | 973 | 40.58% |
| PSX231117C00110000 | 2023-09-26 9:30AM EDT | 110.00 | 12.00 | 11.30 | 11.90 | -0.30 | -2.44% | 1 | 1,575 | 37.18% |
| PSX231117C00115000 | 2023-09-26 1:16PM EDT | 115.00 | 8.30 | 7.80 | 8.00 | -0.15 | -1.78% | 3 | 1,508 | 32.70% |
| PSX231117C00120000 | 2023-09-26 1:28PM EDT | 120.00 | 5.10 | 4.80 | 5.00 | -0.30 | -5.56% | 40 | 1,606 | 30.35% |
| PSX231117C00125000 | 2023-09-26 12:35PM EDT | 125.00 | 3.00 | 2.70 | 2.85 | 0.00 | - | 35 | 1,254 | 28.81% |
| PSX231117C00130000 | 2023-09-26 1:22PM EDT | 130.00 | 1.55 | 1.40 | 1.55 | 0.00 | - | 41 | 775 | 28.35% |
| PSX231117C00135000 | 2023-09-26 12:07PM EDT | 135.00 | 0.76 | 0.65 | 0.75 | -0.04 | -5.00% | 1 | 627 | 27.69% |
| PSX231117C00140000 | 2023-09-26 1:36PM EDT | 140.00 | 0.35 | 0.25 | 0.35 | +0.05 | +16.67% | 1 | 97 | 27.52% |
| PSX231117C00145000 | 2023-09-12 10:36AM EDT | 145.00 | 0.34 | 0.10 | 0.20 | 0.00 | - | 1 | 339 | 28.71% |
| PSX231117C00150000 | 2023-05-24 12:07PM EDT | 150.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 8 | 31.06% |
| PSX231117C00160000 | 2023-08-18 10:35AM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 90 | 378 | 35.84% |
| PSX231117C00165000 | 2023-09-14 11:00AM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 38.97% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX231117P00047500 | 2023-09-19 2:12PM EDT | 47.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 80 | 88.28% |
| PSX231117P00050000 | 2023-04-25 9:49AM EDT | 50.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 5 | 5 | 120.70% |
| PSX231117P00055000 | 2023-08-28 3:20PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 75.00% |
| PSX231117P00060000 | 2023-08-24 10:26AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 50.00% |
| PSX231117P00065000 | 2023-08-30 2:29PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,229 | 64.65% |
| PSX231117P00070000 | 2023-09-11 10:43AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 78 | 57.42% |
| PSX231117P00075000 | 2023-09-25 9:48AM EDT | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 14 | 148 | 53.13% |
| PSX231117P00080000 | 2023-09-22 11:32AM EDT | 80.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 709 | 51.37% |
| PSX231117P00085000 | 2023-09-25 11:09AM EDT | 85.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 783 | 46.58% |
| PSX231117P00087500 | 2023-08-22 9:45AM EDT | 87.50 | 0.50 | 0.10 | 0.25 | 0.00 | - | 1 | 735 | 44.82% |
| PSX231117P00090000 | 2023-09-21 10:42AM EDT | 90.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 787 | 41.36% |
| PSX231117P00092500 | 2023-09-13 9:54AM EDT | 92.50 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 215 | 39.26% |
| PSX231117P00095000 | 2023-09-25 1:03PM EDT | 95.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 2 | 456 | 36.96% |
| PSX231117P00097500 | 2023-09-26 1:16PM EDT | 97.50 | 0.43 | 0.40 | 0.45 | +0.10 | +30.30% | 20 | 332 | 35.40% |
| PSX231117P00100000 | 2023-09-25 1:13PM EDT | 100.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 1 | 2,339 | 34.13% |
| PSX231117P00105000 | 2023-09-26 10:37AM EDT | 105.00 | 1.00 | 1.05 | 1.10 | +0.10 | +11.11% | 2 | 2,589 | 32.15% |
| PSX231117P00110000 | 2023-09-26 1:52PM EDT | 110.00 | 1.90 | 1.85 | 2.00 | +0.20 | +11.76% | 37 | 1,773 | 30.60% |
| PSX231117P00115000 | 2023-09-26 1:52PM EDT | 115.00 | 3.35 | 3.30 | 3.40 | +0.44 | +15.12% | 30 | 1,195 | 28.89% |
| PSX231117P00120000 | 2023-09-26 1:52PM EDT | 120.00 | 5.50 | 5.50 | 5.60 | +0.59 | +12.02% | 16 | 862 | 27.87% |
| PSX231117P00125000 | 2023-09-26 9:59AM EDT | 125.00 | 7.70 | 8.40 | 8.70 | -0.30 | -3.75% | 34 | 397 | 27.61% |
© 2023 Yahoo. All rights reserved.
