Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:110.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230203C00110000 | 2023-01-27 3:54PM EST | 2023-02-03 | 1.56 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 3.13% |
| PSX230210C00110000 | 2023-01-27 2:31PM EST | 2023-02-10 | 2.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| PSX230217C00110000 | 2023-01-27 3:52PM EST | 2023-02-17 | 2.56 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 1.56% |
| PSX230224C00110000 | 2023-01-27 2:00PM EST | 2023-02-24 | 3.15 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| PSX230303C00110000 | 2023-01-27 3:53PM EST | 2023-03-03 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| PSX230310C00110000 | 2023-01-27 3:50PM EST | 2023-03-10 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| PSX230317C00110000 | 2023-01-27 3:50PM EST | 2023-03-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| PSX230519C00110000 | 2023-01-27 1:57PM EST | 2023-05-19 | 7.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| PSX230616C00110000 | 2023-01-27 2:20PM EST | 2023-06-16 | 8.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.39% |
| PSX230818C00110000 | 2023-01-27 11:10AM EST | 2023-08-18 | 10.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| PSX240119C00110000 | 2023-01-27 3:59PM EST | 2024-01-19 | 13.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
| PSX250117C00110000 | 2023-01-20 3:27PM EST | 2025-01-17 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230203P00110000 | 2023-01-27 11:55AM EST | 2023-02-03 | 2.15 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| PSX230210P00110000 | 2023-01-26 9:53AM EST | 2023-02-10 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX230217P00110000 | 2023-01-27 12:53PM EST | 2023-02-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| PSX230224P00110000 | 2023-01-25 12:18PM EST | 2023-02-24 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX230303P00110000 | 2023-01-25 11:18AM EST | 2023-03-03 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX230317P00110000 | 2023-01-27 3:46PM EST | 2023-03-17 | 5.23 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| PSX230519P00110000 | 2023-01-27 11:21AM EST | 2023-05-19 | 7.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PSX230616P00110000 | 2023-01-26 3:17PM EST | 2023-06-16 | 7.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX230818P00110000 | 2023-01-27 2:55PM EST | 2023-08-18 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX240119P00110000 | 2023-01-27 9:57AM EST | 2024-01-19 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX250117P00110000 | 2023-01-26 12:14PM EST | 2025-01-17 | 18.30 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
