Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:105.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX220819C00105000 | 2022-08-17 1:16PM EDT | 2022-08-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 2,828 | 50.00% |
| PSX220826C00105000 | 2022-08-15 11:35AM EDT | 2022-08-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| PSX220902C00105000 | 2022-08-17 12:30PM EDT | 2022-09-02 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 12.50% |
| PSX220909C00105000 | 2022-08-03 10:02AM EDT | 2022-09-09 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PSX220916C00105000 | 2022-08-17 11:45AM EDT | 2022-09-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 12.50% |
| PSX220923C00105000 | 2022-08-17 1:14PM EDT | 2022-09-23 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 12.50% |
| PSX220930C00105000 | 2022-08-17 12:25PM EDT | 2022-09-30 | 0.65 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 12.50% |
| PSX221118C00105000 | 2022-08-17 3:51PM EDT | 2022-11-18 | 1.85 | 0.00 | 0.00 | 0.00 | - | 42 | 627 | 6.25% |
| PSX230120C00105000 | 2022-08-17 3:08PM EDT | 2023-01-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 11 | 2,066 | 6.25% |
| PSX230217C00105000 | 2022-08-17 3:09PM EDT | 2023-02-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 99 | 6.25% |
| PSX230616C00105000 | 2022-08-16 10:36AM EDT | 2023-06-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,644 | 3.13% |
| PSX240119C00105000 | 2022-08-08 11:04AM EDT | 2024-01-19 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 3.13% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX220819P00105000 | 2022-08-04 3:16PM EDT | 2022-08-19 | 22.27 | 0.00 | 0.00 | 0.00 | - | 21 | 74 | 0.00% |
| PSX220826P00105000 | 2022-08-10 10:06AM EDT | 2022-08-26 | 21.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX221118P00105000 | 2022-08-17 11:12AM EDT | 2022-11-18 | 17.50 | 0.00 | 0.00 | 0.00 | - | 6 | 135 | 0.00% |
| PSX230120P00105000 | 2022-08-09 10:50AM EDT | 2023-01-20 | 23.10 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 0.00% |
| PSX230217P00105000 | 2022-08-15 12:34PM EDT | 2023-02-17 | 20.90 | 0.00 | 0.00 | 0.00 | - | 3 | 134 | 0.00% |
| PSX240119P00105000 | 2022-08-12 1:37PM EDT | 2024-01-19 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
© 2022 Yahoo. All rights reserved.
