Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:120.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230203C00120000 | 2023-01-26 3:38PM EST | 2023-02-03 | 0.17 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| PSX230210C00120000 | 2023-01-27 3:02PM EST | 2023-02-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PSX230217C00120000 | 2023-01-27 1:33PM EST | 2023-02-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| PSX230224C00120000 | 2023-01-23 2:58PM EST | 2023-02-24 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PSX230303C00120000 | 2023-01-27 10:56AM EST | 2023-03-03 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| PSX230310C00120000 | 2023-01-26 11:54AM EST | 2023-03-10 | 1.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PSX230317C00120000 | 2023-01-27 2:18PM EST | 2023-03-17 | 1.15 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| PSX230519C00120000 | 2023-01-27 2:37PM EST | 2023-05-19 | 3.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PSX230616C00120000 | 2023-01-27 3:06PM EST | 2023-06-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| PSX230818C00120000 | 2023-01-27 1:04PM EST | 2023-08-18 | 5.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| PSX240119C00120000 | 2023-01-27 1:05PM EST | 2024-01-19 | 9.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| PSX250117C00120000 | 2023-01-27 9:55AM EST | 2025-01-17 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230217P00120000 | 2023-01-09 2:56PM EST | 2023-02-17 | 18.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX230519P00120000 | 2023-01-24 9:39AM EST | 2023-05-19 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX230616P00120000 | 2023-01-27 1:28PM EST | 2023-06-16 | 14.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX230818P00120000 | 2023-01-26 12:47PM EST | 2023-08-18 | 15.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PSX240119P00120000 | 2023-01-25 2:42PM EST | 2024-01-19 | 19.40 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| PSX250117P00120000 | 2022-11-01 2:49PM EST | 2025-01-17 | 28.40 | 27.70 | 29.60 | 0.00 | - | 2 | 10 | 37.23% |
© 2023 Yahoo. All rights reserved.
