Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EST. Market open.
Callsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230127C00090000 | 2023-01-24 10:18AM EST | 90.00 | 14.80 | 21.50 | 21.90 | 0.00 | - | 2 | 30 | 323.24% |
| PSX230127C00095000 | 2023-01-24 10:08AM EST | 95.00 | 9.80 | 16.50 | 16.90 | 0.00 | - | 6 | 20 | 259.18% |
| PSX230127C00097000 | 2023-01-24 10:08AM EST | 97.00 | 7.80 | 14.40 | 14.80 | 0.00 | - | 2 | 5 | 225.20% |
| PSX230127C00098000 | 2023-01-25 11:12AM EST | 98.00 | 9.30 | 13.10 | 13.70 | 0.00 | - | 4 | 28 | 194.92% |
| PSX230127C00099000 | 2023-01-19 10:37AM EST | 99.00 | 4.60 | 12.50 | 12.80 | 0.00 | - | 17 | 11 | 204.30% |
| PSX230127C00100000 | 2023-01-26 10:19AM EST | 100.00 | 8.56 | 11.50 | 11.90 | 0.00 | - | 1 | 26 | 195.41% |
| PSX230127C00101000 | 2023-01-26 11:48AM EST | 101.00 | 9.49 | 10.50 | 10.90 | 0.00 | - | 1 | 55 | 182.52% |
| PSX230127C00102000 | 2023-01-26 9:47AM EST | 102.00 | 8.00 | 9.30 | 9.80 | 0.00 | - | 1 | 59 | 158.79% |
| PSX230127C00103000 | 2023-01-26 1:38PM EST | 103.00 | 7.90 | 8.40 | 8.90 | 0.00 | - | 1 | 119 | 153.13% |
| PSX230127C00104000 | 2023-01-27 9:52AM EST | 104.00 | 7.00 | 7.30 | 7.70 | +0.57 | +8.86% | 2 | 180 | 129.88% |
| PSX230127C00105000 | 2023-01-26 12:37PM EST | 105.00 | 6.00 | 6.40 | 6.90 | 0.00 | - | 5 | 92 | 126.56% |
| PSX230127C00106000 | 2023-01-26 9:35AM EST | 106.00 | 5.08 | 5.40 | 5.90 | +0.88 | +20.95% | 2 | 67 | 112.99% |
| PSX230127C00107000 | 2023-01-26 3:44PM EST | 107.00 | 4.30 | 4.30 | 4.70 | -0.26 | -5.70% | 20 | 435 | 90.53% |
| PSX230127C00108000 | 2023-01-26 3:46PM EST | 108.00 | 3.30 | 3.40 | 3.70 | -0.25 | -7.04% | 1 | 147 | 79.20% |
| PSX230127C00109000 | 2023-01-27 9:52AM EST | 109.00 | 2.25 | 2.45 | 2.80 | -0.32 | -12.45% | 45 | 445 | 67.77% |
| PSX230127C00110000 | 2023-01-27 9:46AM EST | 110.00 | 1.15 | 1.45 | 1.60 | -0.63 | -35.39% | 6 | 334 | 49.90% |
| PSX230127C00111000 | 2023-01-27 10:17AM EST | 111.00 | 0.80 | 0.70 | 0.90 | -0.25 | -23.81% | 246 | 137 | 42.87% |
| PSX230127C00112000 | 2023-01-27 10:16AM EST | 112.00 | 0.30 | 0.30 | 0.40 | -0.35 | -53.85% | 16 | 139 | 37.31% |
| PSX230127C00113000 | 2023-01-26 3:26PM EST | 113.00 | 0.06 | 0.05 | 0.20 | -0.21 | -77.78% | 10 | 58 | 38.67% |
| PSX230127C00114000 | 2023-01-26 2:59PM EST | 114.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 8 | 59 | 40.43% |
| PSX230127C00115000 | 2023-01-26 3:26PM EST | 115.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 118 | 49.61% |
| PSX230127C00116000 | 2023-01-23 2:08PM EST | 116.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 50.39% |
| PSX230127C00120000 | 2023-01-23 9:33AM EST | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 40 | 79.30% |
| PSX230127C00125000 | 2023-01-17 12:13PM EST | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 111.72% |
| PSX230127C00130000 | 2023-01-13 10:44AM EST | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 5 | 150.78% |
| PSX230127C00140000 | 2023-01-06 12:57PM EST | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 207.03% |
Putsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230127P00080000 | 2023-01-05 1:00PM EST | 80.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | - | 6 | 250.00% |
| PSX230127P00085000 | 2023-01-11 10:38AM EST | 85.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 6 | 22 | 239.06% |
| PSX230127P00088000 | 2023-01-26 12:56PM EST | 88.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 211.72% |
| PSX230127P00089000 | 2023-01-26 11:52AM EST | 89.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 175.00% |
| PSX230127P00090000 | 2023-01-27 9:52AM EST | 90.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 56 | 182.81% |
| PSX230127P00092000 | 2023-01-11 10:42AM EST | 92.00 | 0.43 | 0.00 | 0.10 | 0.00 | - | - | 2 | 165.63% |
| PSX230127P00093000 | 2023-01-23 9:46AM EST | 93.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 157.03% |
| PSX230127P00094000 | 2023-01-17 10:25AM EST | 94.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 158.59% |
| PSX230127P00095000 | 2023-01-20 2:55PM EST | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 16 | 139 | 140.63% |
| PSX230127P00096000 | 2023-01-26 9:37AM EST | 96.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 20 | 130 | 132.03% |
| PSX230127P00097000 | 2023-01-23 12:51PM EST | 97.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 46 | 124.22% |
| PSX230127P00098000 | 2023-01-23 9:31AM EST | 98.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 106 | 115.63% |
| PSX230127P00099000 | 2023-01-26 10:11AM EST | 99.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 96.88% |
| PSX230127P00100000 | 2023-01-24 2:06PM EST | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 44 | 99.22% |
| PSX230127P00101000 | 2023-01-24 10:21AM EST | 101.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 10 | 75 | 91.41% |
| PSX230127P00102000 | 2023-01-25 2:07PM EST | 102.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 258 | 82.81% |
| PSX230127P00103000 | 2023-01-27 9:30AM EST | 103.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 175 | 74.61% |
| PSX230127P00104000 | 2023-01-26 10:30AM EST | 104.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 247 | 59.38% |
| PSX230127P00105000 | 2023-01-26 1:52PM EST | 105.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 18 | 120 | 51.56% |
| PSX230127P00106000 | 2023-01-27 10:10AM EST | 106.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 116 | 57.42% |
| PSX230127P00107000 | 2023-01-26 12:31PM EST | 107.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 1 | 344 | 47.66% |
| PSX230127P00108000 | 2023-01-26 3:22PM EST | 108.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 108 | 37.89% |
| PSX230127P00110000 | 2023-01-26 2:50PM EST | 110.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 18 | 15 | 19.14% |
| PSX230127P00114000 | 2023-01-26 2:11PM EST | 114.00 | 3.29 | 2.10 | 2.60 | 0.00 | - | 2 | 4 | 0.00% |
| PSX230127P00115000 | 2023-01-26 3:14PM EST | 115.00 | 3.50 | 3.10 | 3.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
