Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:115.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230203C00115000 | 2023-01-27 3:38PM EST | 2023-02-03 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PSX230210C00115000 | 2023-01-27 9:51AM EST | 2023-02-10 | 1.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PSX230217C00115000 | 2023-01-27 3:42PM EST | 2023-02-17 | 1.12 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| PSX230224C00115000 | 2023-01-26 1:13PM EST | 2023-02-24 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PSX230303C00115000 | 2023-01-27 11:55AM EST | 2023-03-03 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PSX230310C00115000 | 2023-01-26 3:51PM EST | 2023-03-10 | 2.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| PSX230317C00115000 | 2023-01-27 3:51PM EST | 2023-03-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| PSX230519C00115000 | 2023-01-27 12:27PM EST | 2023-05-19 | 4.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| PSX230616C00115000 | 2023-01-27 1:40PM EST | 2023-06-16 | 5.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| PSX230818C00115000 | 2023-01-27 12:55PM EST | 2023-08-18 | 7.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| PSX240119C00115000 | 2023-01-27 11:10AM EST | 2024-01-19 | 11.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| PSX250117C00115000 | 2023-01-26 3:41PM EST | 2025-01-17 | 17.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230217P00115000 | 2023-01-26 2:45PM EST | 2023-02-17 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX230317P00115000 | 2023-01-26 10:12AM EST | 2023-03-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX230519P00115000 | 2023-01-26 3:17PM EST | 2023-05-19 | 9.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PSX230616P00115000 | 2023-01-23 10:11AM EST | 2023-06-16 | 12.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PSX230818P00115000 | 2023-01-26 1:50PM EST | 2023-08-18 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX240119P00115000 | 2023-01-25 2:52PM EST | 2024-01-19 | 16.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| PSX250117P00115000 | 2022-11-29 11:09AM EST | 2025-01-17 | 25.20 | 25.60 | 27.10 | 0.00 | - | 11 | 8 | 38.55% |
© 2023 Yahoo. All rights reserved.
