Phillips 66 (PSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:95.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX221202C00095000 | 2022-11-04 2:51PM EST | 2022-12-02 | 15.70 | 12.60 | 13.40 | 0.00 | - | 40 | 0 | 75.00% |
| PSX221216C00095000 | 2022-11-28 11:02AM EST | 2022-12-16 | 14.85 | 13.30 | 13.90 | -2.45 | -14.16% | 1 | 50 | 51.42% |
| PSX221223C00095000 | 2022-11-23 10:54AM EST | 2022-12-23 | 16.20 | 13.40 | 14.30 | 0.00 | - | 1 | 1 | 54.49% |
| PSX230120C00095000 | 2022-11-28 3:02PM EST | 2023-01-20 | 15.55 | 15.00 | 15.40 | -2.45 | -13.61% | 10 | 2,198 | 47.21% |
| PSX230217C00095000 | 2022-11-21 2:11PM EST | 2023-02-17 | 17.50 | 16.00 | 16.60 | 0.00 | - | 4 | 1,634 | 45.97% |
| PSX230519C00095000 | 2022-11-21 3:54PM EST | 2023-05-19 | 20.70 | 19.00 | 19.70 | 0.00 | - | 5 | 157 | 44.28% |
| PSX230616C00095000 | 2022-11-21 12:01PM EST | 2023-06-16 | 20.00 | 19.80 | 20.30 | 0.00 | - | 1 | 106 | 43.27% |
| PSX240119C00095000 | 2022-11-28 1:58PM EST | 2024-01-19 | 25.08 | 23.70 | 24.80 | -1.67 | -6.24% | 1 | 246 | 41.20% |
| PSX250117C00095000 | 2022-11-25 12:30PM EST | 2025-01-17 | 32.10 | 28.60 | 30.60 | 0.00 | - | 1 | 17 | 40.57% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX221202P00095000 | 2022-11-21 9:30AM EST | 2022-12-02 | 0.27 | 0.00 | 0.10 | 0.00 | - | 3 | 35 | 59.77% |
| PSX221209P00095000 | 2022-11-21 12:43PM EST | 2022-12-09 | 0.42 | 0.10 | 0.25 | 0.00 | - | 105 | 108 | 48.63% |
| PSX221216P00095000 | 2022-11-28 10:34AM EST | 2022-12-16 | 0.37 | 0.40 | 0.50 | -0.03 | -7.50% | 3 | 258 | 45.17% |
| PSX221223P00095000 | 2022-11-28 9:31AM EST | 2022-12-23 | 0.75 | 0.55 | 0.80 | +0.13 | +20.97% | 42 | 24 | 43.99% |
| PSX221230P00095000 | 2022-11-28 10:31AM EST | 2022-12-30 | 0.93 | 0.75 | 1.05 | +0.26 | +38.81% | 42 | 14 | 42.53% |
| PSX230120P00095000 | 2022-11-28 2:30PM EST | 2023-01-20 | 1.55 | 1.60 | 1.80 | +0.10 | +6.90% | 7 | 321 | 40.43% |
| PSX230217P00095000 | 2022-11-28 2:47PM EST | 2023-02-17 | 2.90 | 2.85 | 3.20 | +0.43 | +17.41% | 21 | 178 | 42.29% |
| PSX230519P00095000 | 2022-11-28 11:32AM EST | 2023-05-19 | 5.51 | 5.70 | 6.10 | +0.41 | +8.04% | 5 | 42 | 41.17% |
| PSX230616P00095000 | 2022-11-11 1:07PM EST | 2023-06-16 | 6.40 | 6.40 | 6.80 | 0.00 | - | 22 | 101 | 40.78% |
| PSX240119P00095000 | 2022-11-23 2:00PM EST | 2024-01-19 | 10.00 | 10.20 | 10.90 | 0.00 | - | 1 | 137 | 38.55% |
| PSX250117P00095000 | 2022-10-19 11:49AM EST | 2025-01-17 | 18.70 | 15.30 | 16.30 | 0.00 | - | 1 | 2 | 37.93% |
© 2022 Yahoo. All rights reserved.
