Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240119C00032500 | 2022-11-15 2:42PM EST | 32.50 | 77.87 | 64.90 | 66.40 | +33.07 | +73.82% | 5 | 0 | 48.63% |
| PSX240119C00035000 | 2022-11-15 2:42PM EST | 35.00 | 75.35 | 62.60 | 63.90 | +21.55 | +40.06% | 5 | 5 | 45.61% |
| PSX240119C00037500 | 2021-11-15 3:54PM EST | 37.50 | 41.38 | 30.70 | 35.30 | 0.00 | - | 12 | 0 | 0.00% |
| PSX240119C00040000 | 2022-08-18 8:30AM EST | 40.00 | 48.70 | 41.00 | 41.80 | 0.00 | - | 1 | 2 | 0.00% |
| PSX240119C00042500 | 2022-08-22 8:49AM EST | 42.50 | 44.82 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| PSX240119C00045000 | 2022-09-22 9:10AM EST | 45.00 | 37.16 | 55.50 | 56.50 | 0.00 | - | 1 | 10 | 65.53% |
| PSX240119C00047500 | 2022-08-22 8:48AM EST | 47.50 | 40.29 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| PSX240119C00050000 | 2023-02-02 12:34PM EST | 50.00 | 49.00 | 48.30 | 49.50 | 0.00 | - | 5 | 11 | 43.56% |
| PSX240119C00055000 | 2023-01-31 1:41PM EST | 55.00 | 45.00 | 43.50 | 44.70 | 0.00 | - | 5 | 50 | 40.50% |
| PSX240119C00057500 | 2022-07-20 12:07PM EST | 57.50 | 31.70 | 33.10 | 33.90 | 0.00 | - | 5 | 18 | 0.00% |
| PSX240119C00060000 | 2023-02-03 2:01PM EST | 60.00 | 39.40 | 39.00 | 40.00 | +1.90 | +5.07% | 2 | 90 | 38.09% |
| PSX240119C00062500 | 2022-05-04 1:47PM EST | 62.50 | 34.00 | 43.10 | 44.20 | 0.00 | - | 1 | 12 | 67.82% |
| PSX240119C00065000 | 2022-11-04 2:20PM EST | 65.00 | 41.17 | 43.50 | 44.70 | 0.00 | - | 1 | 41 | 76.05% |
| PSX240119C00067500 | 2023-01-25 10:01AM EST | 67.50 | 40.08 | 32.60 | 33.50 | 0.00 | - | 1 | 5 | 36.93% |
| PSX240119C00070000 | 2023-02-02 2:11PM EST | 70.00 | 30.20 | 30.60 | 31.50 | 0.00 | - | 8 | 91 | 36.87% |
| PSX240119C00072500 | 2023-01-30 9:38AM EST | 72.50 | 37.55 | 28.50 | 29.40 | 0.00 | - | 1 | 18 | 36.04% |
| PSX240119C00075000 | 2023-02-02 2:33PM EST | 75.00 | 25.80 | 26.70 | 27.20 | 0.00 | - | 2 | 148 | 34.61% |
| PSX240119C00077500 | 2023-01-26 3:14PM EST | 77.50 | 36.40 | 24.60 | 25.70 | 0.00 | - | 5 | 44 | 35.80% |
| PSX240119C00080000 | 2023-02-03 1:08PM EST | 80.00 | 23.20 | 23.10 | 23.60 | +1.00 | +4.50% | 2 | 178 | 34.41% |
| PSX240119C00082500 | 2022-12-14 3:00PM EST | 82.50 | 26.90 | 25.90 | 26.40 | 0.00 | - | 2 | 99 | 48.69% |
| PSX240119C00085000 | 2023-02-03 11:30AM EST | 85.00 | 20.60 | 19.80 | 20.10 | +0.94 | +4.78% | 2 | 191 | 33.52% |
| PSX240119C00087500 | 2023-01-31 2:05PM EST | 87.50 | 18.99 | 18.10 | 18.90 | 0.00 | - | 1 | 250 | 34.41% |
| PSX240119C00090000 | 2023-02-02 2:07PM EST | 90.00 | 16.62 | 16.50 | 17.20 | 0.00 | - | 2 | 685 | 33.55% |
| PSX240119C00092500 | 2023-01-31 1:58PM EST | 92.50 | 16.17 | 15.10 | 15.80 | 0.00 | - | 21 | 118 | 33.35% |
| PSX240119C00095000 | 2023-01-31 1:58PM EST | 95.00 | 14.79 | 13.80 | 14.60 | 0.00 | - | 13 | 249 | 33.48% |
| PSX240119C00097500 | 2023-02-01 3:50PM EST | 97.50 | 12.60 | 12.40 | 13.30 | 0.00 | - | 3 | 121 | 33.13% |
| PSX240119C00100000 | 2023-02-03 1:05PM EST | 100.00 | 11.80 | 11.30 | 12.00 | +0.71 | +6.40% | 4 | 523 | 32.58% |
| PSX240119C00105000 | 2023-02-03 3:51PM EST | 105.00 | 9.46 | 9.20 | 9.90 | +0.26 | +2.83% | 8 | 349 | 32.22% |
| PSX240119C00110000 | 2023-02-03 3:51PM EST | 110.00 | 7.60 | 7.50 | 8.00 | -0.10 | -1.30% | 21 | 2,128 | 31.64% |
| PSX240119C00115000 | 2023-02-03 12:45PM EST | 115.00 | 6.60 | 5.70 | 6.50 | +0.50 | +8.20% | 10 | 362 | 31.41% |
| PSX240119C00120000 | 2023-02-03 1:08PM EST | 120.00 | 4.90 | 4.50 | 5.20 | +0.20 | +4.26% | 1 | 674 | 31.07% |
| PSX240119C00125000 | 2023-02-03 10:43AM EST | 125.00 | 4.40 | 3.50 | 4.10 | +0.51 | +13.11% | 3 | 1,958 | 30.68% |
| PSX240119C00130000 | 2023-02-03 1:30PM EST | 130.00 | 2.95 | 2.80 | 3.20 | +0.05 | +1.72% | 2 | 410 | 30.32% |
| PSX240119C00135000 | 2023-02-03 2:18PM EST | 135.00 | 2.50 | 2.15 | 2.50 | +0.31 | +14.16% | 2 | 292 | 30.08% |
| PSX240119C00140000 | 2023-02-03 1:37PM EST | 140.00 | 1.90 | 1.70 | 1.95 | +0.17 | +9.83% | 2 | 72 | 29.91% |
| PSX240119C00145000 | 2023-01-27 11:31AM EST | 145.00 | 3.50 | 1.15 | 1.70 | 0.00 | - | 6 | 44 | 30.69% |
| PSX240119C00150000 | 2023-02-03 12:49PM EST | 150.00 | 1.20 | 1.05 | 1.25 | +0.10 | +9.09% | 1 | 144 | 30.08% |
| PSX240119C00155000 | 2023-01-26 12:37PM EST | 155.00 | 2.35 | 0.80 | 1.10 | 0.00 | - | 1 | 43 | 30.82% |
| PSX240119C00160000 | 2023-01-31 3:17PM EST | 160.00 | 0.90 | 0.55 | 0.80 | 0.00 | - | 45 | 146 | 30.25% |
| PSX240119C00165000 | 2023-01-31 1:16PM EST | 165.00 | 0.65 | 0.50 | 0.65 | 0.00 | - | 2 | 12 | 30.42% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240119P00032500 | 2022-12-16 12:39PM EST | 32.50 | 0.30 | 0.10 | 0.45 | 0.00 | - | 5 | 29 | 57.42% |
| PSX240119P00035000 | 2023-01-27 9:30AM EST | 35.00 | 0.22 | 0.00 | 0.45 | 0.00 | - | 1 | 21 | 52.15% |
| PSX240119P00037500 | 2022-12-30 2:10PM EST | 37.50 | 0.40 | 0.10 | 0.45 | 0.00 | - | 1 | 32 | 50.49% |
| PSX240119P00040000 | 2023-01-27 12:32PM EST | 40.00 | 0.40 | 0.10 | 0.60 | 0.00 | - | 5 | 36 | 54.49% |
| PSX240119P00042500 | 2022-11-28 10:03AM EST | 42.50 | 0.85 | 0.50 | 0.95 | 0.00 | - | 3 | 20 | 53.20% |
| PSX240119P00045000 | 2023-01-13 9:40AM EST | 45.00 | 0.60 | 0.25 | 0.80 | 0.00 | - | 1 | 7 | 51.05% |
| PSX240119P00047500 | 2022-11-21 3:22PM EST | 47.50 | 1.05 | 0.65 | 1.25 | 0.00 | - | 500 | 517 | 53.17% |
| PSX240119P00050000 | 2023-01-04 10:03AM EST | 50.00 | 1.15 | 0.45 | 1.00 | 0.00 | - | 3 | 12 | 47.36% |
| PSX240119P00055000 | 2023-01-31 9:32AM EST | 55.00 | 0.90 | 0.95 | 1.10 | 0.00 | - | 1 | 399 | 42.68% |
| PSX240119P00057500 | 2023-02-02 9:56AM EST | 57.50 | 1.30 | 1.15 | 1.30 | 0.00 | - | 3 | 137 | 41.71% |
| PSX240119P00060000 | 2023-02-03 3:53PM EST | 60.00 | 1.50 | 1.30 | 1.65 | +0.01 | +0.67% | 7 | 492 | 41.68% |
| PSX240119P00062500 | 2023-01-09 11:40AM EST | 62.50 | 2.05 | 1.55 | 1.90 | 0.00 | - | 2 | 25 | 40.63% |
| PSX240119P00065000 | 2023-02-01 2:07PM EST | 65.00 | 2.10 | 1.85 | 2.10 | 0.00 | - | 1 | 56 | 39.12% |
| PSX240119P00067500 | 2023-01-31 3:55PM EST | 67.50 | 2.25 | 2.15 | 2.60 | 0.00 | - | 10 | 44 | 39.17% |
| PSX240119P00070000 | 2023-01-31 2:29PM EST | 70.00 | 2.62 | 2.55 | 2.95 | 0.00 | - | 8 | 91 | 38.16% |
| PSX240119P00072500 | 2023-01-31 1:18PM EST | 72.50 | 3.10 | 2.95 | 3.50 | 0.00 | - | 2 | 31 | 37.89% |
| PSX240119P00075000 | 2023-02-02 2:14PM EST | 75.00 | 3.90 | 3.50 | 3.80 | 0.00 | - | 57 | 230 | 36.34% |
| PSX240119P00077500 | 2023-02-02 10:46AM EST | 77.50 | 4.40 | 4.10 | 4.30 | 0.00 | - | 4 | 649 | 35.49% |
| PSX240119P00080000 | 2023-02-02 12:33PM EST | 80.00 | 4.90 | 4.70 | 5.00 | 0.00 | - | 2 | 612 | 35.18% |
| PSX240119P00082500 | 2023-02-03 12:34PM EST | 82.50 | 5.40 | 5.30 | 5.90 | -0.40 | -6.90% | 8 | 496 | 35.30% |
| PSX240119P00085000 | 2023-02-03 1:32PM EST | 85.00 | 6.40 | 6.20 | 6.60 | -0.20 | -3.03% | 3 | 547 | 34.52% |
| PSX240119P00087500 | 2023-02-01 1:09PM EST | 87.50 | 7.70 | 6.90 | 7.60 | 0.00 | - | 3 | 380 | 34.46% |
| PSX240119P00090000 | 2023-02-03 3:47PM EST | 90.00 | 8.10 | 7.80 | 8.50 | -0.20 | -2.41% | 4 | 277 | 33.89% |
| PSX240119P00092500 | 2023-02-02 10:47AM EST | 92.50 | 9.40 | 8.80 | 9.60 | 0.00 | - | 3 | 277 | 33.68% |
| PSX240119P00095000 | 2023-02-02 11:36AM EST | 95.00 | 10.60 | 9.90 | 10.60 | 0.00 | - | 6 | 199 | 32.99% |
| PSX240119P00097500 | 2023-02-02 11:31AM EST | 97.50 | 11.80 | 11.00 | 12.00 | 0.00 | - | 4 | 83 | 33.18% |
| PSX240119P00100000 | 2023-02-01 3:32PM EST | 100.00 | 13.00 | 12.30 | 13.00 | 0.00 | - | 1 | 281 | 32.11% |
| PSX240119P00105000 | 2023-02-01 12:10PM EST | 105.00 | 15.97 | 15.00 | 15.80 | 0.00 | - | 1 | 515 | 31.49% |
| PSX240119P00110000 | 2023-01-31 2:45PM EST | 110.00 | 18.01 | 18.10 | 18.80 | 0.00 | - | 1 | 138 | 30.63% |
| PSX240119P00115000 | 2023-01-25 2:52PM EST | 115.00 | 16.50 | 21.30 | 22.10 | 0.00 | - | 54 | 127 | 29.81% |
| PSX240119P00120000 | 2023-01-25 2:42PM EST | 120.00 | 19.40 | 24.90 | 26.00 | 0.00 | - | 96 | 152 | 29.96% |
| PSX240119P00125000 | 2022-11-11 3:52PM EST | 125.00 | 25.00 | 31.50 | 32.60 | 0.00 | - | 4 | 14 | 37.65% |
| PSX240119P00130000 | 2022-09-27 9:32AM EST | 130.00 | 54.25 | 32.10 | 33.50 | 0.00 | - | 8 | 12 | 27.08% |
| PSX240119P00135000 | 2022-05-15 11:07PM EST | 135.00 | 50.00 | 36.40 | 37.80 | 0.00 | - | - | 3 | 26.34% |
| PSX240119P00150000 | 2022-11-21 12:07AM EST | 150.00 | 46.40 | 52.60 | 53.60 | 0.00 | - | - | - | 35.89% |
| PSX240119P00155000 | 2023-01-09 11:12AM EST | 155.00 | 51.60 | 56.30 | 57.90 | 0.00 | - | 5 | 25 | 34.38% |
| PSX240119P00160000 | 2022-11-25 10:27AM EST | 160.00 | 50.64 | 56.70 | 57.90 | 0.00 | - | 50 | 34 | 0.00% |
© 2023 Yahoo. All rights reserved.
