Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230616C00060000 | 2022-07-20 9:59AM EDT | 60.00 | 28.25 | 29.60 | 30.10 | 0.00 | - | - | 0 | 0.00% |
| PSX230616C00065000 | 2022-07-07 2:37PM EDT | 65.00 | 22.30 | 23.90 | 24.30 | 0.00 | - | - | 0 | 0.00% |
| PSX230616C00070000 | 2022-07-06 12:52PM EDT | 70.00 | 15.60 | 20.20 | 20.70 | 0.00 | - | - | 19 | 0.00% |
| PSX230616C00075000 | 2022-08-04 11:05AM EDT | 75.00 | 15.85 | 18.40 | 19.00 | 0.00 | - | - | 32 | 0.00% |
| PSX230616C00077500 | 2022-07-14 12:10PM EDT | 77.50 | 11.70 | 16.70 | 17.40 | 0.00 | - | - | 46 | 0.00% |
| PSX230616C00080000 | 2022-07-12 10:08AM EDT | 80.00 | 11.90 | 13.90 | 14.50 | 0.00 | - | - | 29 | 0.00% |
| PSX230616C00082500 | 2022-08-10 10:29AM EDT | 82.50 | 11.95 | 14.30 | 14.60 | -1.60 | -11.81% | 150 | 150 | 33.86% |
| PSX230616C00085000 | 2022-08-10 10:29AM EDT | 85.00 | 10.78 | 12.80 | 13.40 | +0.28 | +2.67% | 150 | 174 | 38.76% |
| PSX230616C00087500 | 2022-08-09 3:11PM EDT | 87.50 | 10.10 | 11.50 | 12.20 | 0.00 | - | 5 | 16 | 41.68% |
| PSX230616C00090000 | 2022-08-10 10:48AM EDT | 90.00 | 9.30 | 10.70 | 11.10 | +0.20 | +2.20% | 5 | 73 | 43.98% |
| PSX230616C00092500 | 2022-08-08 1:13PM EDT | 92.50 | 7.70 | 9.70 | 10.00 | 0.00 | - | - | 5 | 45.37% |
| PSX230616C00095000 | 2022-08-08 2:38PM EDT | 95.00 | 7.10 | 8.40 | 9.10 | 0.00 | - | - | 14 | 47.11% |
| PSX230616C00097500 | 2022-08-09 3:05PM EDT | 97.50 | 6.60 | 7.80 | 8.20 | 0.00 | - | 2 | 2 | 48.18% |
| PSX230616C00100000 | 2022-08-10 11:41AM EDT | 100.00 | 6.20 | 6.90 | 7.40 | +0.55 | +9.73% | 4 | 27 | 49.23% |
| PSX230616C00105000 | 2022-08-08 12:03PM EDT | 105.00 | 4.70 | 5.70 | 6.00 | 0.00 | - | - | 1,642 | 50.09% |
| PSX230616C00110000 | 2022-08-03 9:51AM EDT | 110.00 | 5.35 | 4.40 | 5.00 | 0.00 | - | 8 | 41 | 51.39% |
| PSX230616C00115000 | 2022-07-29 3:45PM EDT | 115.00 | 4.18 | 3.50 | 4.00 | 0.00 | - | - | 10 | 52.38% |
| PSX230616C00120000 | 2022-07-27 2:34PM EDT | 120.00 | 3.30 | 2.75 | 3.20 | 0.00 | - | - | 8 | 53.14% |
| PSX230616C00125000 | 2022-07-26 9:42AM EDT | 125.00 | 2.80 | 2.25 | 2.60 | 0.00 | - | - | 8 | 54.35% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230616P00040000 | 2022-07-14 1:53PM EDT | 40.00 | 1.50 | 0.45 | 0.90 | 0.00 | - | - | 10 | 107.52% |
| PSX230616P00042500 | 2022-07-06 12:33PM EDT | 42.50 | 1.90 | 0.95 | 1.05 | 0.00 | - | - | 1 | 109.81% |
| PSX230616P00045000 | 2022-07-14 12:29PM EDT | 45.00 | 2.20 | 0.95 | 1.10 | 0.00 | - | - | 1 | 103.64% |
| PSX230616P00047500 | 2022-07-21 11:59AM EDT | 47.50 | 1.90 | 1.20 | 1.35 | 0.00 | - | - | 2 | 102.49% |
| PSX230616P00050000 | 2022-08-11 2:03PM EDT | 50.00 | 1.50 | 1.45 | 1.55 | -0.20 | -11.76% | 1 | 17 | 100.29% |
| PSX230616P00055000 | 2022-08-10 12:50PM EDT | 55.00 | 2.30 | 2.05 | 2.20 | -0.06 | -2.54% | 4 | 19 | 97.31% |
| PSX230616P00060000 | 2022-08-08 10:28AM EDT | 60.00 | 3.60 | 2.85 | 3.00 | 0.00 | - | - | 10 | 94.68% |
| PSX230616P00065000 | 2022-08-10 12:11PM EDT | 65.00 | 4.40 | 3.80 | 4.10 | -0.70 | -13.73% | 8 | 24 | 92.57% |
| PSX230616P00070000 | 2022-08-11 9:51AM EDT | 70.00 | 5.50 | 5.10 | 5.40 | -0.60 | -9.84% | 7 | 7 | 91.06% |
| PSX230616P00072500 | 2022-08-01 2:31PM EDT | 72.50 | 6.70 | 5.90 | 6.20 | 0.00 | - | - | 2 | 90.78% |
| PSX230616P00075000 | 2022-08-02 9:48AM EDT | 75.00 | 7.58 | 6.80 | 7.00 | 0.00 | - | 10 | 3 | 90.41% |
| PSX230616P00077500 | 2022-08-03 2:29PM EDT | 77.50 | 8.97 | 7.70 | 8.00 | 0.00 | - | 1 | 365 | 90.25% |
| PSX230616P00080000 | 2022-07-20 10:51AM EDT | 80.00 | 10.50 | 8.80 | 9.00 | 0.00 | - | - | 128 | 90.31% |
| PSX230616P00082500 | 2022-07-06 11:39AM EDT | 82.50 | 16.19 | 10.90 | 11.50 | 0.00 | - | - | 2 | 97.66% |
| PSX230616P00090000 | 2022-07-22 10:07AM EDT | 90.00 | 16.43 | 13.60 | 14.00 | 0.00 | - | - | 5 | 90.66% |
| PSX230616P00125000 | 2022-07-13 2:05PM EDT | 125.00 | 47.30 | 39.20 | 39.90 | 0.00 | - | - | 3 | 101.67% |
| PSX230616P00130000 | 2022-08-02 3:29PM EDT | 130.00 | 44.70 | 43.90 | 44.50 | 0.00 | - | 11 | 11 | 105.47% |
© 2023 Yahoo. All rights reserved.
