Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250117C00040000 | 2023-01-27 1:42PM EST | 40.00 | 69.40 | 66.90 | 70.20 | -0.60 | -0.86% | 4 | 10 | 49.37% |
| PSX250117C00042500 | 2022-12-07 11:35AM EST | 42.50 | 60.38 | 62.30 | 64.90 | 0.00 | - | 3 | 2 | 0.00% |
| PSX250117C00045000 | 2022-11-17 9:54AM EST | 45.00 | 62.52 | 53.10 | 55.30 | +24.54 | +64.61% | 2 | 2 | 0.00% |
| PSX250117C00047500 | 2022-09-16 2:11PM EST | 47.50 | 35.00 | 47.10 | 49.10 | 0.00 | - | - | 15 | 0.00% |
| PSX250117C00050000 | 2023-01-04 2:35PM EST | 50.00 | 50.90 | 57.60 | 60.20 | 0.00 | - | 3 | 18 | 39.51% |
| PSX250117C00055000 | 2022-12-12 10:26AM EST | 55.00 | 46.40 | 47.00 | 49.70 | 0.00 | - | 2 | 16 | 0.00% |
| PSX250117C00060000 | 2023-01-26 3:04PM EST | 60.00 | 52.50 | 49.00 | 51.30 | 0.00 | - | 20 | 46 | 36.91% |
| PSX250117C00065000 | 2023-01-23 12:54PM EST | 65.00 | 46.40 | 45.10 | 47.00 | 0.00 | - | 1 | 5 | 35.65% |
| PSX250117C00067500 | 2023-01-25 10:01AM EST | 67.50 | 41.48 | 43.20 | 45.00 | 0.00 | - | 1 | 50 | 35.39% |
| PSX250117C00070000 | 2022-12-09 9:30AM EST | 70.00 | 36.84 | 40.00 | 41.60 | 0.00 | - | 1 | 25 | 30.32% |
| PSX250117C00075000 | 2022-11-04 1:26PM EST | 75.00 | 40.55 | 38.80 | 40.70 | 0.00 | - | 10 | 38 | 38.42% |
| PSX250117C00077500 | 2022-10-25 11:42AM EST | 77.50 | 31.52 | 40.90 | 42.20 | 0.00 | - | 3 | 17 | 45.92% |
| PSX250117C00080000 | 2023-01-26 10:53AM EST | 80.00 | 35.30 | 34.20 | 36.10 | 0.00 | - | 2 | 32 | 35.11% |
| PSX250117C00082500 | 2022-10-24 1:10PM EST | 82.50 | 30.18 | 37.80 | 39.10 | 0.00 | - | 1 | 8 | 45.28% |
| PSX250117C00085000 | 2022-12-09 1:31PM EST | 85.00 | 27.58 | 30.40 | 32.10 | 0.00 | - | 17 | 22 | 33.19% |
| PSX250117C00087500 | 2023-01-24 12:02PM EST | 87.50 | 28.26 | 29.10 | 31.00 | 0.00 | - | 1 | 7 | 34.04% |
| PSX250117C00090000 | 2023-01-24 12:03PM EST | 90.00 | 26.84 | 27.80 | 29.20 | 0.00 | - | 1 | 226 | 33.31% |
| PSX250117C00092500 | 2023-01-04 2:20PM EST | 92.50 | 23.93 | 26.50 | 28.20 | 0.00 | - | 2 | 8 | 34.06% |
| PSX250117C00095000 | 2022-11-25 12:30PM EST | 95.00 | 32.10 | 24.30 | 26.20 | 0.00 | - | 1 | 17 | 32.79% |
| PSX250117C00097500 | 2023-01-13 2:16PM EST | 97.50 | 22.60 | 23.50 | 25.20 | 0.00 | - | 6 | 18 | 33.31% |
| PSX250117C00100000 | 2023-01-26 3:51PM EST | 100.00 | 24.80 | 22.60 | 24.20 | 0.00 | - | 11 | 54 | 33.70% |
| PSX250117C00105000 | 2023-01-20 10:45AM EST | 105.00 | 20.09 | 20.10 | 21.80 | 0.00 | - | 1 | 56 | 33.49% |
| PSX250117C00110000 | 2023-01-20 3:27PM EST | 110.00 | 18.80 | 17.50 | 19.20 | 0.00 | - | 1 | 99 | 32.63% |
| PSX250117C00115000 | 2023-01-26 3:41PM EST | 115.00 | 17.94 | 15.80 | 17.80 | 0.00 | - | 7 | 54 | 33.46% |
| PSX250117C00120000 | 2023-01-27 9:55AM EST | 120.00 | 15.80 | 14.10 | 15.30 | +0.90 | +6.04% | 1 | 760 | 32.19% |
| PSX250117C00125000 | 2023-01-19 10:23AM EST | 125.00 | 11.53 | 11.90 | 13.80 | 0.00 | - | 11 | 56 | 32.29% |
| PSX250117C00130000 | 2022-12-23 10:38AM EST | 130.00 | 12.50 | 11.20 | 13.20 | 0.00 | - | 1 | 54 | 33.63% |
| PSX250117C00135000 | 2023-01-27 9:30AM EST | 135.00 | 10.97 | 9.70 | 13.00 | +0.47 | +4.48% | 1 | 23 | 35.45% |
| PSX250117C00140000 | 2023-01-10 1:56PM EST | 140.00 | 9.10 | 7.90 | 9.60 | 0.00 | - | 2 | 61 | 31.63% |
| PSX250117C00145000 | 2022-12-20 1:54PM EST | 145.00 | 9.40 | 7.40 | 9.00 | 0.00 | - | 1 | 3 | 32.37% |
| PSX250117C00150000 | 2022-12-15 3:55PM EST | 150.00 | 8.30 | 6.20 | 8.20 | 0.00 | - | 3 | 21 | 32.60% |
| PSX250117C00155000 | 2022-11-22 11:25AM EST | 155.00 | 12.03 | 6.00 | 8.00 | 0.00 | - | - | 1 | 33.80% |
| PSX250117C00160000 | 2022-12-09 2:09PM EST | 160.00 | 6.00 | 6.40 | 7.90 | 0.00 | - | 4 | 11 | 35.09% |
| PSX250117C00165000 | 2023-01-17 9:53AM EST | 165.00 | 5.20 | 4.00 | 5.70 | 0.00 | - | 2 | 3 | 32.09% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250117P00040000 | 2023-01-13 12:39PM EST | 40.00 | 1.45 | 0.55 | 1.45 | 0.00 | - | 2 | 6 | 49.27% |
| PSX250117P00042500 | 2022-10-24 8:30AM EST | 42.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| PSX250117P00045000 | 2022-10-04 9:35AM EST | 45.00 | 3.85 | 2.20 | 2.80 | 0.00 | - | 1 | 5 | 50.89% |
| PSX250117P00047500 | 2022-11-14 12:00AM EST | 47.50 | 2.70 | 2.55 | 3.60 | 0.00 | - | - | 2 | 51.26% |
| PSX250117P00050000 | 2023-01-17 1:50PM EST | 50.00 | 2.43 | 1.40 | 2.25 | 0.00 | - | 1 | 16 | 44.30% |
| PSX250117P00055000 | 2022-12-28 10:08AM EST | 55.00 | 3.70 | 1.75 | 2.65 | 0.00 | - | 2 | 10 | 41.66% |
| PSX250117P00060000 | 2023-01-06 3:03PM EST | 60.00 | 4.20 | 2.45 | 3.40 | 0.00 | - | 1 | 9 | 40.43% |
| PSX250117P00065000 | 2022-12-15 3:21PM EST | 65.00 | 6.40 | 4.90 | 5.90 | 0.00 | - | 1 | 26 | 44.55% |
| PSX250117P00067500 | 2022-12-13 10:52AM EST | 67.50 | 7.00 | 5.40 | 6.30 | 0.00 | - | 4 | 2 | 43.40% |
| PSX250117P00070000 | 2023-01-10 3:39PM EST | 70.00 | 6.90 | 4.50 | 5.20 | 0.00 | - | 2 | 22 | 37.89% |
| PSX250117P00072500 | 2022-12-02 3:31PM EST | 72.50 | 7.80 | 6.80 | 8.30 | 0.00 | - | 1 | 2 | 44.21% |
| PSX250117P00075000 | 2023-01-25 12:37PM EST | 75.00 | 6.24 | 5.40 | 6.70 | 0.00 | - | 1 | 25 | 37.76% |
| PSX250117P00080000 | 2023-01-25 12:37PM EST | 80.00 | 7.53 | 6.70 | 7.90 | 0.00 | - | 2 | 16 | 36.41% |
| PSX250117P00082500 | 2022-11-01 2:59PM EST | 82.50 | 10.90 | 10.10 | 11.60 | 0.00 | - | 1 | 1 | 42.54% |
| PSX250117P00085000 | 2023-01-25 2:03PM EST | 85.00 | 8.90 | 8.10 | 9.50 | 0.00 | - | 1 | 64 | 35.68% |
| PSX250117P00087500 | 2022-12-22 11:01AM EST | 87.50 | 13.60 | 10.20 | 11.70 | 0.00 | - | 78 | 79 | 38.08% |
| PSX250117P00090000 | 2023-01-27 10:33AM EST | 90.00 | 9.62 | 9.70 | 10.70 | -4.48 | -31.77% | 2 | 16 | 33.80% |
| PSX250117P00092500 | 2022-11-21 9:30AM EST | 92.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| PSX250117P00095000 | 2023-01-20 2:18PM EST | 95.00 | 14.02 | 11.50 | 12.50 | 0.00 | - | 1 | 2 | 32.88% |
| PSX250117P00097500 | 2023-01-24 10:50AM EST | 97.50 | 14.40 | 12.60 | 13.70 | 0.00 | - | 41 | 58 | 32.85% |
| PSX250117P00100000 | 2023-01-26 3:54PM EST | 100.00 | 13.55 | 13.70 | 15.20 | 0.00 | - | 1 | 92 | 33.26% |
| PSX250117P00105000 | 2023-01-26 3:54PM EST | 105.00 | 15.55 | 15.90 | 17.60 | 0.00 | - | 1 | 11 | 32.72% |
| PSX250117P00110000 | 2023-01-26 12:14PM EST | 110.00 | 18.30 | 18.00 | 19.60 | 0.00 | - | 80 | 795 | 31.21% |
| PSX250117P00115000 | 2022-11-29 11:09AM EST | 115.00 | 25.20 | 25.60 | 27.10 | 0.00 | - | 11 | 8 | 38.52% |
| PSX250117P00120000 | 2022-11-01 2:49PM EST | 120.00 | 28.40 | 27.70 | 29.60 | 0.00 | - | 2 | 10 | 37.20% |
| PSX250117P00130000 | 2022-11-07 3:58PM EST | 130.00 | 34.10 | 36.60 | 38.10 | 0.00 | - | 1 | 2 | 39.66% |
| PSX250117P00140000 | 2022-11-02 9:12AM EST | 140.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| PSX250117P00155000 | 2022-11-11 11:45AM EST | 155.00 | 52.20 | 58.80 | 61.60 | 0.00 | - | 5 | 5 | 46.68% |
| PSX250117P00165000 | 2022-11-28 3:14PM EST | 165.00 | 60.48 | 63.00 | 66.40 | 0.00 | - | - | 1 | 40.69% |
© 2023 Yahoo. All rights reserved.
