Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240119C00032500 | 2022-07-06 11:13AM EDT | 32.50 | 44.80 | 50.90 | 51.80 | 0.00 | - | - | 0 | 0.00% |
| PSX240119C00035000 | 2022-09-02 3:32PM EDT | 35.00 | 53.80 | 45.50 | 46.90 | 0.00 | - | 5 | 5 | 0.00% |
| PSX240119C00037500 | 2021-11-15 4:54PM EDT | 37.50 | 41.38 | 30.70 | 35.30 | 0.00 | - | 12 | 0 | 0.00% |
| PSX240119C00040000 | 2022-08-18 9:30AM EDT | 40.00 | 48.70 | 41.00 | 41.80 | 0.00 | - | 1 | 2 | 0.00% |
| PSX240119C00042500 | 2022-08-22 9:49AM EDT | 42.50 | 44.82 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| PSX240119C00045000 | 2022-09-22 10:10AM EDT | 45.00 | 37.16 | 47.70 | 48.50 | 0.00 | - | 1 | 10 | 29.98% |
| PSX240119C00047500 | 2022-08-22 9:48AM EDT | 47.50 | 40.29 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| PSX240119C00050000 | 2022-09-30 1:45PM EDT | 50.00 | 32.70 | 43.20 | 43.70 | 0.00 | - | 5 | 14 | 30.35% |
| PSX240119C00055000 | 2022-09-27 10:18AM EDT | 55.00 | 25.70 | 38.90 | 39.50 | 0.00 | - | 10 | 41 | 34.40% |
| PSX240119C00057500 | 2022-07-20 1:07PM EDT | 57.50 | 31.70 | 33.10 | 33.90 | 0.00 | - | 5 | 18 | 0.00% |
| PSX240119C00060000 | 2022-10-03 9:33AM EDT | 60.00 | 28.00 | 35.00 | 35.50 | 0.00 | - | 20 | 95 | 35.83% |
| PSX240119C00062500 | 2022-05-04 2:47PM EDT | 62.50 | 34.00 | 43.10 | 44.20 | 0.00 | - | 1 | 12 | 74.60% |
| PSX240119C00065000 | 2022-09-27 12:49PM EDT | 65.00 | 18.59 | 31.10 | 32.00 | 0.00 | - | 45 | 40 | 37.57% |
| PSX240119C00067500 | 2022-09-16 9:40AM EDT | 67.50 | 20.15 | 29.40 | 30.10 | 0.00 | - | 1 | 4 | 37.21% |
| PSX240119C00070000 | 2022-09-27 11:49AM EDT | 70.00 | 16.30 | 28.10 | 28.50 | 0.00 | - | 33 | 78 | 37.70% |
| PSX240119C00072500 | 2022-10-03 1:29PM EDT | 72.50 | 19.85 | 26.20 | 26.90 | 0.00 | - | 1 | 18 | 37.87% |
| PSX240119C00075000 | 2022-10-04 2:04PM EDT | 75.00 | 22.40 | 24.70 | 25.40 | 0.00 | - | 39 | 141 | 38.10% |
| PSX240119C00077500 | 2022-08-16 3:14PM EDT | 77.50 | 20.42 | 15.50 | 16.10 | 0.00 | - | 2 | 29 | 10.16% |
| PSX240119C00080000 | 2022-09-28 10:15AM EDT | 80.00 | 12.49 | 22.00 | 22.60 | 0.00 | - | 2 | 267 | 38.45% |
| PSX240119C00082500 | 2022-10-04 2:21PM EDT | 82.50 | 18.60 | 20.50 | 21.20 | 0.00 | - | 4 | 106 | 38.31% |
| PSX240119C00085000 | 2022-10-03 10:42AM EDT | 85.00 | 13.70 | 19.30 | 20.10 | 0.00 | - | 2 | 214 | 38.78% |
| PSX240119C00087500 | 2022-09-30 12:14PM EDT | 87.50 | 11.75 | 18.20 | 18.80 | 0.00 | - | 2 | 260 | 38.55% |
| PSX240119C00090000 | 2022-10-04 2:22PM EDT | 90.00 | 15.00 | 17.10 | 17.60 | 0.00 | - | 1 | 1,708 | 38.42% |
| PSX240119C00092500 | 2022-10-05 10:28AM EDT | 92.50 | 15.43 | 16.00 | 16.60 | +5.33 | +52.77% | 14 | 56 | 38.63% |
| PSX240119C00095000 | 2022-10-04 3:13PM EDT | 95.00 | 14.18 | 15.10 | 15.50 | +0.98 | +7.42% | 12 | 188 | 38.45% |
| PSX240119C00097500 | 2022-10-04 3:56PM EDT | 97.50 | 12.98 | 14.00 | 14.50 | 0.00 | - | 1 | 124 | 38.37% |
| PSX240119C00100000 | 2022-10-05 9:49AM EDT | 100.00 | 13.00 | 13.00 | 13.50 | +1.60 | +14.04% | 25 | 318 | 38.16% |
| PSX240119C00105000 | 2022-10-04 11:57AM EDT | 105.00 | 9.30 | 11.00 | 11.80 | 0.00 | - | 1 | 86 | 38.08% |
| PSX240119C00110000 | 2022-10-05 10:55AM EDT | 110.00 | 10.20 | 9.80 | 10.30 | +2.00 | +24.39% | 1 | 1,088 | 38.01% |
| PSX240119C00115000 | 2022-10-03 11:20AM EDT | 115.00 | 5.70 | 8.50 | 9.00 | 0.00 | - | 2 | 102 | 38.00% |
| PSX240119C00120000 | 2022-10-05 9:36AM EDT | 120.00 | 6.99 | 7.40 | 7.90 | +2.19 | +45.62% | 1 | 115 | 38.09% |
| PSX240119C00125000 | 2022-10-05 11:08AM EDT | 125.00 | 6.60 | 6.60 | 6.90 | +0.90 | +15.79% | 45 | 2,793 | 38.08% |
| PSX240119C00130000 | 2022-10-05 10:28AM EDT | 130.00 | 5.20 | 5.40 | 5.90 | +0.90 | +20.93% | 5 | 144 | 37.74% |
| PSX240119C00135000 | 2022-09-30 3:33PM EDT | 135.00 | 2.55 | 4.80 | 5.10 | 0.00 | - | 6 | 150 | 37.62% |
| PSX240119C00140000 | 2022-09-28 12:12PM EDT | 140.00 | 1.85 | 4.10 | 4.70 | 0.00 | - | 12 | 47 | 38.41% |
| PSX240119C00145000 | 2022-08-05 9:45AM EDT | 145.00 | 1.85 | 2.65 | 3.20 | 0.00 | - | 90 | 9 | 35.35% |
| PSX240119C00150000 | 2022-09-23 3:50PM EDT | 150.00 | 1.20 | 2.95 | 3.40 | 0.00 | - | 5 | 20 | 37.73% |
| PSX240119C00155000 | 2022-08-26 9:58AM EDT | 155.00 | 2.59 | 0.80 | 1.10 | 0.00 | - | 1 | 17 | 29.25% |
| PSX240119C00160000 | 2022-10-04 2:59PM EDT | 160.00 | 1.80 | 2.30 | 2.65 | 0.00 | - | 1 | 77 | 38.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240119P00032500 | 2022-09-23 11:21AM EDT | 32.50 | 1.15 | 0.50 | 0.95 | 0.00 | - | 2 | 25 | 56.67% |
| PSX240119P00035000 | 2022-09-06 3:18PM EDT | 35.00 | 1.03 | 0.65 | 1.10 | 0.00 | - | 10 | 53 | 55.18% |
| PSX240119P00037500 | 2022-09-01 10:02AM EDT | 37.50 | 1.25 | 1.45 | 1.60 | 0.00 | - | 1 | 63 | 58.97% |
| PSX240119P00040000 | 2022-07-27 9:32AM EDT | 40.00 | 1.70 | 0.75 | 1.40 | 0.00 | - | 2 | 37 | 50.73% |
| PSX240119P00042500 | 2022-09-07 10:06AM EDT | 42.50 | 1.85 | 1.40 | 1.70 | 0.00 | - | 1 | 20 | 52.10% |
| PSX240119P00045000 | 2022-10-04 10:35AM EDT | 45.00 | 1.91 | 1.65 | 1.90 | 0.00 | - | 1 | 8 | 50.68% |
| PSX240119P00047500 | 2022-07-14 2:49PM EDT | 47.50 | 3.81 | 2.10 | 2.30 | 0.00 | - | 2 | 17 | 50.59% |
| PSX240119P00050000 | 2022-09-28 10:05AM EDT | 50.00 | 3.93 | 2.35 | 2.60 | 0.00 | - | 1 | 13 | 49.98% |
| PSX240119P00055000 | 2022-10-03 9:33AM EDT | 55.00 | 4.10 | 3.20 | 3.40 | 0.00 | - | 2 | 374 | 48.15% |
| PSX240119P00057500 | 2022-09-27 10:07AM EDT | 57.50 | 6.02 | 3.70 | 4.00 | 0.00 | - | 1 | 119 | 47.95% |
| PSX240119P00060000 | 2022-09-30 10:47AM EDT | 60.00 | 6.10 | 4.10 | 4.40 | 0.00 | - | 2 | 440 | 46.64% |
| PSX240119P00062500 | 2022-09-23 2:49PM EDT | 62.50 | 7.97 | 4.70 | 5.10 | 0.00 | - | 1 | 25 | 46.47% |
| PSX240119P00065000 | 2022-10-03 3:50PM EDT | 65.00 | 6.90 | 5.30 | 5.70 | 0.00 | - | 3 | 66 | 45.69% |
| PSX240119P00067500 | 2022-09-21 11:38AM EDT | 67.50 | 7.61 | 6.00 | 6.40 | 0.00 | - | 9 | 37 | 45.13% |
| PSX240119P00070000 | 2022-09-29 11:05AM EDT | 70.00 | 9.84 | 6.80 | 7.20 | 0.00 | - | 5 | 64 | 44.74% |
| PSX240119P00072500 | 2022-09-28 10:15AM EDT | 72.50 | 11.84 | 7.60 | 8.00 | 0.00 | - | 2 | 37 | 44.19% |
| PSX240119P00075000 | 2022-10-03 9:30AM EDT | 75.00 | 11.20 | 8.50 | 8.90 | 0.00 | - | 1 | 150 | 43.79% |
| PSX240119P00077500 | 2022-09-16 3:39PM EDT | 77.50 | 12.70 | 9.30 | 9.80 | 0.00 | - | 501 | 622 | 43.23% |
| PSX240119P00080000 | 2022-09-23 9:35AM EDT | 80.00 | 15.00 | 10.40 | 10.80 | 0.00 | - | 1 | 440 | 42.82% |
| PSX240119P00082500 | 2022-10-04 3:15PM EDT | 82.50 | 12.66 | 11.50 | 12.00 | 0.00 | - | 10 | 480 | 42.80% |
| PSX240119P00085000 | 2022-10-05 10:52AM EDT | 85.00 | 12.95 | 12.60 | 13.00 | -1.25 | -8.80% | 2 | 533 | 42.10% |
| PSX240119P00087500 | 2022-10-04 2:15PM EDT | 87.50 | 15.20 | 13.40 | 14.20 | 0.00 | - | 51 | 311 | 41.79% |
| PSX240119P00090000 | 2022-10-04 1:59PM EDT | 90.00 | 16.50 | 15.00 | 15.40 | 0.00 | - | 1 | 293 | 41.35% |
| PSX240119P00092500 | 2022-10-04 2:15PM EDT | 92.50 | 17.90 | 16.30 | 16.80 | 0.00 | - | 20 | 69 | 41.26% |
| PSX240119P00095000 | 2022-10-04 2:03PM EDT | 95.00 | 19.30 | 17.70 | 18.10 | 0.00 | - | 29 | 92 | 40.81% |
| PSX240119P00097500 | 2022-08-26 1:07PM EDT | 97.50 | 18.50 | 27.60 | 28.30 | 0.00 | - | 6 | 10 | 60.89% |
| PSX240119P00100000 | 2022-10-05 11:01AM EDT | 100.00 | 20.79 | 20.60 | 21.10 | -2.11 | -9.21% | 102 | 191 | 40.49% |
| PSX240119P00105000 | 2022-09-26 10:03AM EDT | 105.00 | 34.08 | 23.70 | 24.10 | 0.00 | - | 3 | 122 | 39.69% |
| PSX240119P00110000 | 2022-05-25 11:19AM EDT | 110.00 | 24.30 | 31.70 | 32.50 | 0.00 | - | - | 1 | 50.29% |
| PSX240119P00125000 | 2022-08-02 2:44PM EDT | 125.00 | 41.90 | 41.70 | 42.30 | 0.00 | - | 4 | 10 | 47.62% |
| PSX240119P00130000 | 2022-09-27 10:32AM EDT | 130.00 | 54.25 | 41.90 | 42.60 | 0.00 | - | 8 | 12 | 37.97% |
| PSX240119P00135000 | 2022-05-16 12:07AM EDT | 135.00 | 50.00 | 36.40 | 37.80 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
