Phillips 66 (PSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Strike:95.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230324C00095000 | 2023-03-22 2:08PM EDT | 2023-03-24 | 1.22 | 1.30 | 1.45 | -1.08 | -46.96% | 100 | 59 | 41.90% |
| PSX230331C00095000 | 2023-03-23 9:35AM EDT | 2023-03-31 | 2.42 | 2.45 | 2.60 | -0.33 | -12.00% | 1 | 173 | 39.16% |
| PSX230406C00095000 | 2023-03-20 1:12PM EDT | 2023-04-06 | 4.50 | 3.00 | 3.20 | 0.00 | - | 22 | 32 | 38.14% |
| PSX230421C00095000 | 2023-03-22 3:53PM EDT | 2023-04-21 | 4.10 | 4.20 | 4.40 | 0.00 | - | 38 | 293 | 38.01% |
| PSX230428C00095000 | 2023-03-21 9:38AM EDT | 2023-04-28 | 6.52 | 4.40 | 5.20 | 0.00 | - | 1 | 2 | 40.86% |
| PSX230519C00095000 | 2023-03-22 3:55PM EDT | 2023-05-19 | 5.70 | 5.90 | 6.10 | 0.00 | - | 8 | 541 | 38.60% |
| PSX230616C00095000 | 2023-03-22 3:56PM EDT | 2023-06-16 | 6.65 | 6.70 | 7.00 | 0.00 | - | 5 | 361 | 36.60% |
| PSX230818C00095000 | 2023-03-22 10:28AM EDT | 2023-08-18 | 9.00 | 9.00 | 9.20 | 0.00 | - | 2 | 515 | 36.91% |
| PSX240119C00095000 | 2023-03-23 9:49AM EDT | 2024-01-19 | 12.20 | 12.20 | 12.60 | -0.70 | -5.43% | 7 | 275 | 35.80% |
| PSX250117C00095000 | 2023-03-16 10:19AM EDT | 2025-01-17 | 15.34 | 16.60 | 18.30 | 0.00 | - | 2 | 50 | 35.45% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230324P00095000 | 2023-03-22 3:58PM EDT | 2023-03-24 | 1.33 | 0.60 | 0.75 | 0.00 | - | 13 | 256 | 34.96% |
| PSX230331P00095000 | 2023-03-23 9:37AM EDT | 2023-03-31 | 1.85 | 1.70 | 1.80 | +0.45 | +32.14% | 10 | 68 | 34.28% |
| PSX230406P00095000 | 2023-03-23 9:30AM EDT | 2023-04-06 | 2.62 | 2.30 | 2.45 | -0.16 | -5.76% | 4 | 39 | 35.03% |
| PSX230414P00095000 | 2023-03-22 10:40AM EDT | 2023-04-14 | 2.95 | 2.75 | 2.90 | 0.00 | - | 1 | 39 | 33.01% |
| PSX230421P00095000 | 2023-03-22 3:40PM EDT | 2023-04-21 | 3.30 | 3.10 | 3.30 | 0.00 | - | 3 | 390 | 32.59% |
| PSX230428P00095000 | 2023-03-22 10:12AM EDT | 2023-04-28 | 3.86 | 3.40 | 4.00 | 0.00 | - | 2 | 19 | 35.16% |
| PSX230519P00095000 | 2023-03-22 12:42PM EDT | 2023-05-19 | 5.00 | 5.00 | 5.30 | 0.00 | - | 43 | 571 | 36.68% |
| PSX230616P00095000 | 2023-03-22 3:56PM EDT | 2023-06-16 | 6.64 | 6.00 | 6.40 | 0.00 | - | 334 | 486 | 36.11% |
| PSX230818P00095000 | 2023-03-17 1:42PM EDT | 2023-08-18 | 9.70 | 8.00 | 8.50 | 0.00 | - | 1 | 108 | 36.14% |
| PSX240119P00095000 | 2023-03-23 10:08AM EDT | 2024-01-19 | 11.35 | 11.20 | 11.60 | -1.05 | -8.47% | 3 | 340 | 34.39% |
| PSX250117P00095000 | 2023-03-14 12:41PM EDT | 2025-01-17 | 15.20 | 16.00 | 17.50 | 0.00 | - | 5 | 8 | 34.90% |
© 2023 Yahoo. All rights reserved.
