Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:105.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX221202C00105000 | 2022-11-25 12:49PM EST | 2022-12-02 | 6.26 | 3.50 | 3.80 | 0.00 | - | 2 | 24 | 47.17% |
| PSX221209C00105000 | 2022-11-10 9:30AM EST | 2022-12-09 | 6.72 | 4.40 | 4.70 | 0.00 | - | 1 | 2 | 41.90% |
| PSX221216C00105000 | 2022-11-28 2:59PM EST | 2022-12-16 | 5.70 | 5.20 | 5.50 | -1.96 | -25.59% | 11 | 538 | 41.70% |
| PSX221223C00105000 | 2022-11-21 3:43PM EST | 2022-12-23 | 7.31 | 5.70 | 6.20 | 0.00 | - | 3 | 35 | 41.92% |
| PSX230120C00105000 | 2022-11-28 3:08PM EST | 2023-01-20 | 8.18 | 7.70 | 8.10 | -1.74 | -17.54% | 8 | 2,368 | 40.81% |
| PSX230217C00105000 | 2022-11-28 3:43PM EST | 2023-02-17 | 9.70 | 9.20 | 9.60 | -1.77 | -15.43% | 15 | 442 | 40.63% |
| PSX230519C00105000 | 2022-11-28 3:25PM EST | 2023-05-19 | 13.50 | 13.10 | 13.60 | -2.80 | -17.18% | 82 | 419 | 41.79% |
| PSX230616C00105000 | 2022-11-28 2:48PM EST | 2023-06-16 | 14.63 | 13.70 | 14.40 | -2.78 | -15.97% | 6 | 1,672 | 41.33% |
| PSX240119C00105000 | 2022-11-28 3:06PM EST | 2024-01-19 | 19.46 | 18.70 | 19.60 | -1.61 | -7.64% | 5 | 122 | 40.31% |
| PSX250117C00105000 | 2022-11-18 3:35PM EST | 2025-01-17 | 25.82 | 23.60 | 25.50 | 0.00 | - | 2 | 47 | 39.27% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX221202P00105000 | 2022-11-28 2:28PM EST | 2022-12-02 | 0.50 | 0.65 | 0.80 | +0.15 | +42.86% | 12 | 76 | 42.38% |
| PSX221209P00105000 | 2022-11-28 10:33AM EST | 2022-12-09 | 1.19 | 1.45 | 1.60 | -0.06 | -4.80% | 1 | 65 | 37.82% |
| PSX221216P00105000 | 2022-11-28 3:02PM EST | 2022-12-16 | 2.07 | 2.15 | 2.35 | +0.65 | +45.77% | 14 | 885 | 38.04% |
| PSX221223P00105000 | 2022-11-28 3:00PM EST | 2022-12-23 | 2.50 | 2.55 | 3.10 | -1.40 | -35.90% | 2 | 13 | 39.32% |
| PSX221230P00105000 | 2022-11-28 10:31AM EST | 2022-12-30 | 2.88 | 2.95 | 3.50 | +0.50 | +21.01% | 1 | 9 | 38.04% |
| PSX230120P00105000 | 2022-11-28 3:50PM EST | 2023-01-20 | 4.40 | 4.20 | 4.50 | +1.10 | +33.33% | 18 | 517 | 35.90% |
| PSX230217P00105000 | 2022-11-28 11:42AM EST | 2023-02-17 | 5.60 | 6.00 | 6.50 | +0.40 | +7.69% | 17 | 213 | 39.21% |
| PSX230519P00105000 | 2022-11-09 10:05AM EST | 2023-05-19 | 10.80 | 9.60 | 10.10 | 0.00 | - | 4 | 23 | 39.44% |
| PSX230616P00105000 | 2022-11-25 12:26PM EST | 2023-06-16 | 9.50 | 10.30 | 11.00 | 0.00 | - | 1 | 1,244 | 39.48% |
| PSX240119P00105000 | 2022-11-23 12:17PM EST | 2024-01-19 | 14.40 | 14.70 | 15.30 | 0.00 | - | 1 | 244 | 37.00% |
| PSX250117P00105000 | 2022-10-31 9:19AM EST | 2025-01-17 | 21.50 | 19.80 | 21.30 | 0.00 | - | - | 9 | 37.00% |
© 2022 Yahoo. All rights reserved.
