Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX220819C00095000 | 2022-08-18 3:47PM EDT | 2022-08-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PSX220826C00095000 | 2022-08-18 10:19AM EDT | 2022-08-26 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PSX220902C00095000 | 2022-08-17 10:35AM EDT | 2022-09-02 | 0.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| PSX220909C00095000 | 2022-08-12 3:00PM EDT | 2022-09-09 | 1.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PSX220916C00095000 | 2022-08-18 1:22PM EDT | 2022-09-16 | 1.30 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 6.25% |
| PSX220923C00095000 | 2022-08-16 2:27PM EDT | 2022-09-23 | 1.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| PSX220930C00095000 | 2022-08-18 10:58AM EDT | 2022-09-30 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PSX221118C00095000 | 2022-08-18 3:03PM EDT | 2022-11-18 | 4.00 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| PSX230120C00095000 | 2022-08-18 2:30PM EDT | 2023-01-20 | 5.96 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| PSX230217C00095000 | 2022-08-18 12:22PM EDT | 2023-02-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| PSX230616C00095000 | 2022-08-08 2:38PM EDT | 2023-06-16 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PSX240119C00095000 | 2022-08-16 12:28PM EDT | 2024-01-19 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX220819P00095000 | 2022-08-18 9:30AM EDT | 2022-08-19 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX220916P00095000 | 2022-08-16 9:35AM EDT | 2022-09-16 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX220930P00095000 | 2022-08-16 9:51AM EDT | 2022-09-30 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX221118P00095000 | 2022-08-18 12:40PM EDT | 2022-11-18 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX230120P00095000 | 2022-08-17 2:38PM EDT | 2023-01-20 | 11.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PSX230217P00095000 | 2022-08-18 3:01PM EDT | 2023-02-17 | 13.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PSX230616P00095000 | 2022-08-16 1:02PM EDT | 2023-06-16 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240119P00095000 | 2022-08-12 1:41PM EDT | 2024-01-19 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
