PSX - Phillips 66
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:90.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230602C00090000 | 2023-05-22 10:29AM EDT | 2023-06-02 | 3.20 | 3.60 | 3.90 | -3.30 | -50.77% | 2 | 2 | 43.90% |
| PSX230609C00090000 | 2023-05-17 10:36AM EDT | 2023-06-09 | 4.53 | 4.30 | 4.50 | 0.00 | - | 1 | 2 | 38.28% |
| PSX230616C00090000 | 2023-05-30 10:29AM EDT | 2023-06-16 | 4.90 | 5.00 | 5.20 | -1.37 | -21.85% | 1 | 346 | 39.62% |
| PSX230623C00090000 | 2023-05-23 1:30PM EDT | 2023-06-23 | 7.89 | 5.40 | 5.70 | 0.00 | - | 2 | 2 | 39.26% |
| PSX230630C00090000 | 2023-05-26 11:03AM EDT | 2023-06-30 | 5.91 | 5.80 | 6.10 | -1.00 | -14.47% | 15 | 18 | 38.62% |
| PSX230721C00090000 | 2023-05-30 10:01AM EDT | 2023-07-21 | 6.90 | 6.90 | 7.10 | -1.33 | -16.16% | 1 | 2 | 37.51% |
| PSX230818C00090000 | 2023-05-30 10:16AM EDT | 2023-08-18 | 8.34 | 8.10 | 8.30 | -1.46 | -14.90% | 36 | 479 | 37.53% |
| PSX231117C00090000 | 2023-05-17 2:57PM EDT | 2023-11-17 | 11.20 | 10.80 | 11.10 | 0.00 | - | 1 | 18 | 37.13% |
| PSX240119C00090000 | 2023-05-30 11:31AM EDT | 2024-01-19 | 12.15 | 12.10 | 12.40 | -0.73 | -5.67% | 5 | 686 | 36.28% |
| PSX250117C00090000 | 2023-05-26 10:58AM EDT | 2025-01-17 | 18.40 | 17.10 | 17.80 | 0.00 | - | 2 | 267 | 34.50% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230602P00090000 | 2023-05-30 2:08PM EDT | 2023-06-02 | 0.35 | 0.25 | 0.35 | 0.00 | - | 54 | 62 | 38.18% |
| PSX230609P00090000 | 2023-05-30 1:49PM EDT | 2023-06-09 | 0.94 | 0.85 | 0.95 | +0.17 | +22.08% | 15 | 30 | 35.50% |
| PSX230616P00090000 | 2023-05-30 1:41PM EDT | 2023-06-16 | 1.52 | 1.35 | 1.45 | +0.30 | +24.59% | 33 | 2,014 | 34.86% |
| PSX230623P00090000 | 2023-05-26 2:15PM EDT | 2023-06-23 | 1.51 | 1.65 | 1.80 | 0.00 | - | 12 | 66 | 33.63% |
| PSX230630P00090000 | 2023-05-26 3:09PM EDT | 2023-06-30 | 1.95 | 2.05 | 2.20 | 0.00 | - | 3 | 40 | 33.72% |
| PSX230707P00090000 | 2023-05-25 12:27PM EDT | 2023-07-07 | 2.30 | 2.25 | 2.40 | 0.00 | - | - | 1 | 32.34% |
| PSX230721P00090000 | 2023-05-30 9:40AM EDT | 2023-07-21 | 3.20 | 2.80 | 2.95 | +0.65 | +25.49% | 4 | 44 | 31.91% |
| PSX230818P00090000 | 2023-05-25 2:11PM EDT | 2023-08-18 | 4.75 | 4.10 | 4.40 | +0.75 | +18.75% | 3 | 524 | 34.55% |
| PSX231117P00090000 | 2023-05-30 9:44AM EDT | 2023-11-17 | 7.40 | 6.80 | 7.00 | +1.40 | +23.33% | 3 | 1,064 | 34.31% |
| PSX240119P00090000 | 2023-05-30 2:55PM EDT | 2024-01-19 | 8.00 | 7.90 | 8.10 | +0.58 | +7.82% | 29 | 954 | 33.17% |
| PSX250117P00090000 | 2023-05-30 11:31AM EDT | 2025-01-17 | 13.70 | 13.20 | 14.10 | +0.70 | +5.38% | 5 | 135 | 33.88% |
© 2023 Yahoo. All rights reserved.