Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX221007C00065000 | 2022-09-23 11:16AM EDT | 65.00 | 11.85 | 15.50 | 16.40 | 0.00 | - | 67 | 67 | 105.86% |
| PSX221007C00070000 | 2022-09-23 11:47AM EDT | 70.00 | 7.08 | 10.40 | 11.40 | 0.00 | - | 1 | 1 | 71.68% |
| PSX221007C00075000 | 2022-09-30 3:06PM EDT | 75.00 | 6.45 | 6.00 | 6.30 | -0.05 | -0.77% | 11 | 37 | 55.37% |
| PSX221007C00076000 | 2022-09-30 2:24PM EDT | 76.00 | 5.45 | 5.10 | 5.50 | -0.75 | -12.10% | 10 | 14 | 54.20% |
| PSX221007C00077000 | 2022-09-30 10:23AM EDT | 77.00 | 4.24 | 4.30 | 4.70 | -0.19 | -4.29% | 1 | 15 | 53.22% |
| PSX221007C00079000 | 2022-09-30 3:04PM EDT | 79.00 | 3.24 | 2.80 | 3.30 | +0.53 | +19.56% | 1 | 31 | 50.88% |
| PSX221007C00080000 | 2022-09-30 1:21PM EDT | 80.00 | 2.65 | 2.35 | 2.65 | +0.10 | +3.92% | 13 | 111 | 51.61% |
| PSX221007C00081000 | 2022-09-30 3:58PM EDT | 81.00 | 1.85 | 1.80 | 2.00 | -0.27 | -12.74% | 33 | 145 | 51.66% |
| PSX221007C00082000 | 2022-09-30 3:34PM EDT | 82.00 | 1.52 | 1.35 | 1.55 | -0.18 | -10.59% | 52 | 113 | 51.17% |
| PSX221007C00083000 | 2022-09-30 3:30PM EDT | 83.00 | 1.20 | 0.95 | 1.15 | -0.35 | -22.58% | 19 | 176 | 50.05% |
| PSX221007C00084000 | 2022-09-30 2:39PM EDT | 84.00 | 0.75 | 0.65 | 0.85 | -0.18 | -19.35% | 9 | 53 | 49.71% |
| PSX221007C00085000 | 2022-09-30 3:54PM EDT | 85.00 | 0.50 | 0.45 | 0.55 | -0.15 | -23.08% | 145 | 174 | 47.27% |
| PSX221007C00086000 | 2022-09-30 3:33PM EDT | 86.00 | 0.33 | 0.25 | 0.40 | -0.22 | -40.00% | 40 | 46 | 47.85% |
| PSX221007C00087000 | 2022-09-30 3:30PM EDT | 87.00 | 0.25 | 0.15 | 0.30 | -0.20 | -44.44% | 309 | 67 | 49.02% |
| PSX221007C00088000 | 2022-09-30 3:19PM EDT | 88.00 | 0.10 | 0.05 | 0.30 | -0.22 | -68.75% | 1 | 21 | 54.20% |
| PSX221007C00089000 | 2022-09-30 11:58AM EDT | 89.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 123 | 50.00% |
| PSX221007C00090000 | 2022-09-28 2:51PM EDT | 90.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 10 | 152 | 50.00% |
| PSX221007C00091000 | 2022-09-21 1:29PM EDT | 91.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 15 | 24 | 51.17% |
| PSX221007C00092000 | 2022-09-28 11:14AM EDT | 92.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 24 | 54.88% |
| PSX221007C00093000 | 2022-09-30 3:46PM EDT | 93.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 101 | 16 | 58.59% |
| PSX221007C00094000 | 2022-09-15 1:14PM EDT | 94.00 | 0.43 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 65.43% |
| PSX221007C00095000 | 2022-09-28 12:59PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 135 | 61.72% |
| PSX221007C00096000 | 2022-09-19 3:45PM EDT | 96.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 8 | 9 | 69.14% |
| PSX221007C00097000 | 2022-09-21 10:26AM EDT | 97.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 6 | 14 | 79.10% |
| PSX221007C00098000 | 2022-09-26 11:38AM EDT | 98.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 548 | 71.48% |
| PSX221007C00099000 | 2022-09-12 9:41AM EDT | 99.00 | 0.63 | 0.00 | 0.15 | 0.00 | - | - | 1 | 79.30% |
| PSX221007C00100000 | 2022-09-19 9:48AM EDT | 100.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 5 | 10 | 82.42% |
| PSX221007C00101000 | 2022-09-20 9:41AM EDT | 101.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 113.48% |
| PSX221007C00104000 | 2022-08-31 1:58PM EDT | 104.00 | 0.90 | 0.00 | 0.05 | 0.00 | - | - | 7 | 82.03% |
| PSX221007C00105000 | 2022-09-27 10:49AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 84.38% |
| PSX221007C00125000 | 2022-09-30 3:13PM EDT | 125.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 5 | 30 | 131.25% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX221007P00050000 | 2022-09-30 3:51PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 5 | 211 | 150.00% |
| PSX221007P00060000 | 2022-09-16 3:56PM EDT | 60.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 75 | 106.25% |
| PSX221007P00065000 | 2022-09-30 1:01PM EDT | 65.00 | 0.05 | 0.05 | 0.25 | -0.03 | -37.50% | 1 | 51 | 97.27% |
| PSX221007P00069000 | 2022-09-30 2:26PM EDT | 69.00 | 0.06 | 0.05 | 0.10 | -0.79 | -92.94% | 1 | 1 | 65.43% |
| PSX221007P00070000 | 2022-09-30 1:02PM EDT | 70.00 | 0.10 | 0.05 | 0.20 | -0.13 | -56.52% | 21 | 58 | 66.41% |
| PSX221007P00071000 | 2022-09-30 12:09PM EDT | 71.00 | 0.15 | 0.10 | 0.15 | -0.40 | -72.73% | 15 | 1 | 60.94% |
| PSX221007P00072000 | 2022-09-30 3:33PM EDT | 72.00 | 0.16 | 0.10 | 0.20 | -0.39 | -70.91% | 2 | 3 | 57.81% |
| PSX221007P00074000 | 2022-09-30 12:47PM EDT | 74.00 | 0.30 | 0.25 | 0.35 | -0.40 | -57.14% | 26 | 87 | 55.76% |
| PSX221007P00075000 | 2022-09-30 3:08PM EDT | 75.00 | 0.43 | 0.40 | 0.45 | -0.29 | -40.28% | 38 | 32 | 55.18% |
| PSX221007P00076000 | 2022-09-30 3:33PM EDT | 76.00 | 0.54 | 0.50 | 0.70 | -0.44 | -44.90% | 28 | 12 | 54.88% |
| PSX221007P00077000 | 2022-09-30 2:40PM EDT | 77.00 | 0.75 | 0.70 | 0.90 | -1.25 | -62.50% | 7 | 84 | 53.86% |
| PSX221007P00078000 | 2022-09-30 12:23PM EDT | 78.00 | 1.04 | 1.00 | 1.20 | -0.84 | -44.68% | 9 | 28 | 54.15% |
| PSX221007P00079000 | 2022-09-30 3:27PM EDT | 79.00 | 1.27 | 1.15 | 1.50 | -0.21 | -14.19% | 3 | 128 | 50.73% |
| PSX221007P00080000 | 2022-09-30 3:00PM EDT | 80.00 | 1.65 | 1.55 | 1.90 | -0.35 | -17.50% | 9 | 93 | 50.24% |
| PSX221007P00081000 | 2022-09-30 3:46PM EDT | 81.00 | 2.08 | 1.95 | 2.30 | -0.72 | -25.71% | 20 | 98 | 52.15% |
| PSX221007P00082000 | 2022-09-29 2:20PM EDT | 82.00 | 3.40 | 2.55 | 2.85 | 0.00 | - | 1 | 13 | 51.66% |
| PSX221007P00083000 | 2022-09-30 11:07AM EDT | 83.00 | 3.09 | 3.00 | 3.50 | -4.31 | -58.24% | 1 | 8 | 51.90% |
| PSX221007P00084000 | 2022-09-26 1:16PM EDT | 84.00 | 9.34 | 3.90 | 4.20 | 0.00 | - | 18 | 20 | 51.76% |
| PSX221007P00085000 | 2022-09-30 10:21AM EDT | 85.00 | 5.20 | 4.40 | 5.00 | -1.55 | -22.96% | 10 | 29 | 52.83% |
| PSX221007P00086000 | 2022-09-13 11:30AM EDT | 86.00 | 2.85 | 5.00 | 5.80 | 0.00 | - | 2 | 17 | 52.44% |
| PSX221007P00087000 | 2022-09-13 11:00AM EDT | 87.00 | 3.23 | 6.20 | 6.80 | 0.00 | - | 4 | 12 | 58.30% |
| PSX221007P00088000 | 2022-09-21 2:31PM EDT | 88.00 | 6.40 | 7.20 | 7.80 | 0.00 | - | 2 | 4 | 63.97% |
| PSX221007P00089000 | 2022-09-21 2:31PM EDT | 89.00 | 7.20 | 7.70 | 9.00 | 0.00 | - | 1 | 9 | 77.34% |
| PSX221007P00090000 | 2022-08-31 10:28AM EDT | 90.00 | 4.70 | 9.50 | 10.20 | 0.00 | - | - | 3 | 76.86% |
| PSX221007P00091000 | 2022-09-08 10:34AM EDT | 91.00 | 6.70 | 9.30 | 10.80 | 0.00 | - | - | 1 | 79.79% |
| PSX221007P00092000 | 2022-08-30 2:05PM EDT | 92.00 | 6.00 | 11.30 | 11.70 | 0.00 | - | - | 1 | 67.97% |
| PSX221007P00093000 | 2022-08-30 2:02PM EDT | 93.00 | 6.60 | 12.20 | 12.60 | 0.00 | - | - | 3 | 63.87% |
| PSX221007P00095000 | 2022-09-28 3:46PM EDT | 95.00 | 13.97 | 14.00 | 14.70 | +0.48 | +3.56% | 3 | 3 | 65.04% |
| PSX221007P00098000 | 2022-09-21 2:33PM EDT | 98.00 | 15.20 | 16.80 | 17.70 | 0.00 | - | - | 0 | 106.25% |
| PSX221007P00099000 | 2022-09-21 2:33PM EDT | 99.00 | 16.20 | 17.40 | 19.00 | 0.00 | - | - | 0 | 126.56% |
| PSX221007P00100000 | 2022-09-21 2:33PM EDT | 100.00 | 17.20 | 18.90 | 19.80 | 0.00 | - | 1 | 0 | 81.64% |
© 2022 Yahoo. All rights reserved.
