Singapore markets open in 20 minutes
Straits Times Index
3,365.67 -12.62 (-0.37%) S&P 500
4,076.60 +58.83 (+1.46%) Dow
34,086.04 +368.95 (+1.09%) Nasdaq
11,584.55 +190.74 (+1.67%) BTC-USD
23,061.17 +287.60 (+1.26%) CMC Crypto 200
523.51 +4.71 (+0.91%)
Phillips 66 (PSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230203C00080000 | 2023-01-24 9:43AM EST | 80.00 | 24.90 | 19.70 | 20.70 | 0.00 | - | 1 | 1 | 169.34% |
| PSX230203C00090000 | 2023-01-19 12:12PM EST | 90.00 | 13.75 | 9.80 | 10.70 | 0.00 | - | 1 | 2 | 96.29% |
| PSX230203C00093000 | 2022-12-22 10:46AM EST | 93.00 | 10.40 | 13.80 | 14.70 | 0.00 | - | - | 7 | 292.97% |
| PSX230203C00094000 | 2022-12-22 3:50PM EST | 94.00 | 9.30 | 12.90 | 13.70 | 0.00 | - | - | 23 | 281.20% |
| PSX230203C00095000 | 2023-01-31 3:27PM EST | 95.00 | 5.00 | 5.20 | 5.80 | -6.50 | -56.52% | 123 | 5 | 63.67% |
| PSX230203C00099000 | 2023-01-31 12:31PM EST | 99.00 | 2.25 | 2.15 | 2.35 | -7.60 | -77.16% | 108 | 214 | 45.41% |
| PSX230203C00100000 | 2023-01-31 3:57PM EST | 100.00 | 1.50 | 1.55 | 1.75 | -10.06 | -87.02% | 85 | 110 | 44.48% |
| PSX230203C00101000 | 2023-01-31 3:59PM EST | 101.00 | 1.10 | 1.00 | 1.25 | -8.49 | -88.53% | 149 | 18 | 43.65% |
| PSX230203C00102000 | 2023-01-31 3:56PM EST | 102.00 | 0.75 | 0.65 | 0.80 | -4.20 | -84.85% | 103 | 48 | 41.31% |
| PSX230203C00103000 | 2023-01-31 3:58PM EST | 103.00 | 0.50 | 0.40 | 0.50 | -6.75 | -93.10% | 175 | 13 | 40.33% |
| PSX230203C00104000 | 2023-01-31 3:55PM EST | 104.00 | 0.25 | 0.20 | 0.35 | -3.22 | -92.80% | 99 | 45 | 41.99% |
| PSX230203C00105000 | 2023-01-31 2:22PM EST | 105.00 | 0.25 | 0.10 | 0.20 | -2.75 | -91.67% | 50 | 125 | 41.21% |
| PSX230203C00106000 | 2023-01-31 3:34PM EST | 106.00 | 0.15 | 0.05 | 0.15 | -2.02 | -93.09% | 30 | 58 | 43.75% |
| PSX230203C00107000 | 2023-01-31 1:24PM EST | 107.00 | 0.05 | 0.00 | 0.15 | -1.80 | -97.30% | 75 | 164 | 49.22% |
| PSX230203C00108000 | 2023-01-31 3:51PM EST | 108.00 | 0.05 | 0.00 | 0.10 | -1.28 | -96.24% | 25 | 244 | 50.00% |
| PSX230203C00109000 | 2023-01-31 11:26AM EST | 109.00 | 0.10 | 0.00 | 0.15 | -0.90 | -90.00% | 16 | 204 | 51.95% |
| PSX230203C00110000 | 2023-01-31 3:47PM EST | 110.00 | 0.04 | 0.00 | 0.05 | -0.63 | -94.03% | 1,360 | 2,689 | 52.73% |
| PSX230203C00111000 | 2023-01-31 2:59PM EST | 111.00 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 85 | 188 | 51.56% |
| PSX230203C00112000 | 2023-01-31 1:32PM EST | 112.00 | 0.09 | 0.00 | 0.15 | -0.26 | -74.29% | 34 | 351 | 65.23% |
| PSX230203C00113000 | 2023-01-31 3:48PM EST | 113.00 | 0.04 | 0.00 | 0.05 | -0.21 | -84.00% | 35 | 392 | 58.98% |
| PSX230203C00114000 | 2023-01-31 2:24PM EST | 114.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 11 | 108 | 62.50% |
| PSX230203C00115000 | 2023-01-31 9:52AM EST | 115.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 6 | 71 | 66.41% |
| PSX230203C00116000 | 2023-01-31 1:32PM EST | 116.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 2 | 31 | 76.95% |
| PSX230203C00117000 | 2023-01-30 11:29AM EST | 117.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 104.69% |
| PSX230203C00118000 | 2023-01-31 9:46AM EST | 118.00 | 0.01 | 0.00 | 0.50 | -0.16 | -94.12% | 3 | 5 | 111.52% |
| PSX230203C00119000 | 2023-01-31 9:30AM EST | 119.00 | 0.10 | 0.00 | 0.55 | +0.05 | +100.00% | 1 | 14 | 118.36% |
| PSX230203C00120000 | 2023-01-30 2:07PM EST | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 147 | 199 | 83.59% |
| PSX230203C00122000 | 2023-01-30 9:40AM EST | 122.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 98.83% |
| PSX230203C00125000 | 2023-01-30 11:43AM EST | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 7 | 99.61% |
| PSX230203C00130000 | 2023-01-26 10:35AM EST | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 115.63% |
| PSX230203C00135000 | 2023-01-30 3:02PM EST | 135.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 10 | 140.63% |
| PSX230203C00140000 | 2023-01-17 12:10PM EST | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 143.75% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230203P00080000 | 2023-01-30 2:35PM EST | 80.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 104.69% |
| PSX230203P00085000 | 2023-01-06 11:24AM EST | 85.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 29 | 87.50% |
| PSX230203P00089000 | 2023-01-31 10:05AM EST | 89.00 | 0.05 | 0.00 | 0.10 | -0.56 | -91.80% | 10 | 11 | 66.41% |
| PSX230203P00090000 | 2023-01-31 12:34PM EST | 90.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 11 | 39 | 54.69% |
| PSX230203P00091000 | 2023-01-31 3:23PM EST | 91.00 | 0.04 | 0.00 | 0.05 | -1.11 | -96.52% | 11 | 4 | 50.00% |
| PSX230203P00092000 | 2023-01-31 3:50PM EST | 92.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 75 | 8 | 50.39% |
| PSX230203P00093000 | 2023-01-31 1:46PM EST | 93.00 | 0.10 | 0.05 | 0.15 | -0.55 | -84.62% | 27 | 7 | 51.37% |
| PSX230203P00094000 | 2023-01-31 2:59PM EST | 94.00 | 0.10 | 0.10 | 0.15 | +0.05 | +100.00% | 14 | 44 | 49.81% |
| PSX230203P00095000 | 2023-01-31 3:59PM EST | 95.00 | 0.25 | 0.15 | 0.25 | +0.15 | +150.00% | 62 | 40 | 49.81% |
| PSX230203P00096000 | 2023-01-31 3:44PM EST | 96.00 | 0.35 | 0.20 | 0.40 | +0.23 | +191.67% | 69 | 44 | 50.00% |
| PSX230203P00097000 | 2023-01-31 3:53PM EST | 97.00 | 0.50 | 0.35 | 0.60 | +0.35 | +233.33% | 164 | 32 | 49.81% |
| PSX230203P00098000 | 2023-01-31 3:53PM EST | 98.00 | 0.70 | 0.55 | 0.70 | +0.48 | +218.18% | 139 | 221 | 44.14% |
| PSX230203P00099000 | 2023-01-31 3:57PM EST | 99.00 | 0.96 | 0.85 | 1.00 | +0.71 | +284.00% | 257 | 78 | 43.12% |
| PSX230203P00100000 | 2023-01-31 3:59PM EST | 100.00 | 1.25 | 1.20 | 1.40 | +0.90 | +257.14% | 819 | 232 | 42.29% |
| PSX230203P00101000 | 2023-01-31 2:43PM EST | 101.00 | 2.14 | 1.70 | 1.90 | +1.62 | +311.54% | 273 | 154 | 41.41% |
| PSX230203P00102000 | 2023-01-31 12:48PM EST | 102.00 | 2.52 | 2.30 | 2.70 | +1.83 | +265.22% | 31 | 278 | 46.39% |
| PSX230203P00103000 | 2023-01-31 3:38PM EST | 103.00 | 3.45 | 3.00 | 3.30 | +2.68 | +348.05% | 138 | 203 | 42.77% |
| PSX230203P00104000 | 2023-01-31 1:53PM EST | 104.00 | 4.65 | 3.80 | 4.10 | +3.62 | +351.46% | 91 | 105 | 42.87% |
| PSX230203P00105000 | 2023-01-31 3:36PM EST | 105.00 | 5.09 | 4.70 | 5.30 | +3.72 | +271.53% | 69 | 342 | 58.20% |
| PSX230203P00106000 | 2023-01-31 3:34PM EST | 106.00 | 6.10 | 5.50 | 6.20 | +4.16 | +214.43% | 43 | 284 | 60.94% |
| PSX230203P00107000 | 2023-01-31 1:49PM EST | 107.00 | 7.49 | 6.50 | 7.40 | +5.06 | +208.23% | 14 | 87 | 54.10% |
| PSX230203P00108000 | 2023-01-31 3:51PM EST | 108.00 | 8.10 | 7.50 | 8.30 | +5.50 | +211.54% | 27 | 206 | 56.06% |
| PSX230203P00109000 | 2023-01-31 2:44PM EST | 109.00 | 9.30 | 8.50 | 9.30 | +5.85 | +169.57% | 114 | 172 | 61.33% |
| PSX230203P00110000 | 2023-01-31 3:52PM EST | 110.00 | 10.10 | 9.50 | 10.30 | +5.65 | +126.97% | 25 | 93 | 66.41% |
| PSX230203P00111000 | 2023-01-30 12:49PM EST | 111.00 | 4.83 | 10.50 | 11.00 | 0.00 | - | 10 | 48 | 50.00% |
| PSX230203P00112000 | 2023-01-30 3:01PM EST | 112.00 | 6.08 | 11.50 | 12.20 | 0.00 | - | 11 | 30 | 71.09% |
| PSX230203P00113000 | 2023-01-26 12:46PM EST | 113.00 | 3.60 | 12.40 | 13.40 | 0.00 | - | 5 | 6 | 81.05% |
| PSX230203P00114000 | 2022-12-23 1:00PM EST | 114.00 | 12.00 | 7.00 | 7.70 | 0.00 | - | 8 | 7 | 0.00% |
| PSX230203P00116000 | 2022-12-23 1:00PM EST | 116.00 | 13.70 | 8.80 | 9.70 | 0.00 | - | 31 | 38 | 0.00% |
| PSX230203P00117000 | 2023-01-24 10:10AM EST | 117.00 | 12.01 | 16.40 | 17.10 | 0.00 | - | - | 1 | 71.09% |
© 2023 Yahoo. All rights reserved.
