PSX - Phillips 66
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230602C00065000 | 2023-05-16 9:45AM EDT | 65.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX230602C00085000 | 2023-05-02 1:14PM EDT | 85.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX230602C00087000 | 2023-05-26 1:38PM EDT | 87.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| PSX230602C00089000 | 2023-05-22 10:29AM EDT | 89.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PSX230602C00090000 | 2023-05-30 9:47AM EDT | 90.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| PSX230602C00091000 | 2023-05-30 10:27AM EDT | 91.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| PSX230602C00092000 | 2023-05-30 10:26AM EDT | 92.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 30 | 10 | 0.00% |
| PSX230602C00093000 | 2023-05-30 3:35PM EDT | 93.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 0.00% |
| PSX230602C00094000 | 2023-05-30 3:45PM EDT | 94.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 35 | 245 | 1.56% |
| PSX230602C00095000 | 2023-05-30 3:59PM EDT | 95.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 213 | 310 | 6.25% |
| PSX230602C00096000 | 2023-05-30 3:59PM EDT | 96.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 159 | 211 | 6.25% |
| PSX230602C00097000 | 2023-05-30 3:48PM EDT | 97.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| PSX230602C00098000 | 2023-05-30 3:50PM EDT | 98.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 58 | 163 | 12.50% |
| PSX230602C00099000 | 2023-05-30 2:33PM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 386 | 279 | 12.50% |
| PSX230602C00100000 | 2023-05-30 12:04PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 181 | 12.50% |
| PSX230602C00101000 | 2023-05-26 3:53PM EDT | 101.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 25.00% |
| PSX230602C00102000 | 2023-05-30 9:52AM EDT | 102.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 318 | 25.00% |
| PSX230602C00103000 | 2023-05-11 12:17PM EDT | 103.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 25.00% |
| PSX230602C00104000 | 2023-05-30 12:18PM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 25.00% |
| PSX230602C00105000 | 2023-05-30 10:28AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 25.00% |
| PSX230602C00106000 | 2023-05-01 9:56AM EDT | 106.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| PSX230602C00107000 | 2023-05-16 1:16PM EDT | 107.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 25.00% |
| PSX230602C00108000 | 2023-05-02 10:01AM EDT | 108.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| PSX230602C00109000 | 2023-05-02 10:11AM EDT | 109.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 50.00% |
| PSX230602C00110000 | 2023-05-08 3:16PM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| PSX230602C00113000 | 2023-05-08 9:41AM EDT | 113.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 50.00% |
| PSX230602C00119000 | 2023-05-02 11:48AM EDT | 119.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PSX230602C00121000 | 2023-04-24 2:22PM EDT | 121.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | - | 7 | 132.81% |
| PSX230602C00130000 | 2023-04-24 2:22PM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 7 | 154.69% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX230602P00065000 | 2023-05-25 11:52AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| PSX230602P00070000 | 2023-05-16 2:09PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| PSX230602P00075000 | 2023-05-22 10:52AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| PSX230602P00080000 | 2023-05-22 11:14AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| PSX230602P00081000 | 2023-05-23 9:51AM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| PSX230602P00082000 | 2023-05-23 11:50AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 206 | 25.00% |
| PSX230602P00083000 | 2023-05-30 10:44AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| PSX230602P00084000 | 2023-05-30 12:29PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 25.00% |
| PSX230602P00085000 | 2023-05-25 12:59PM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 151 | 340 | 25.00% |
| PSX230602P00086000 | 2023-05-30 3:40PM EDT | 86.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| PSX230602P00087000 | 2023-05-30 12:48PM EDT | 87.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 460 | 25.00% |
| PSX230602P00088000 | 2023-05-30 10:40AM EDT | 88.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 11 | 72 | 12.50% |
| PSX230602P00089000 | 2023-05-30 10:05AM EDT | 89.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PSX230602P00090000 | 2023-05-30 3:30PM EDT | 90.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 55 | 110 | 12.50% |
| PSX230602P00091000 | 2023-05-30 3:55PM EDT | 91.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 221 | 248 | 6.25% |
| PSX230602P00092000 | 2023-05-30 3:55PM EDT | 92.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 224 | 159 | 6.25% |
| PSX230602P00093000 | 2023-05-30 1:03PM EDT | 93.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 21 | 388 | 1.56% |
| PSX230602P00094000 | 2023-05-30 1:18PM EDT | 94.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 0.00% |
| PSX230602P00095000 | 2023-05-30 3:38PM EDT | 95.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 0.00% |
| PSX230602P00096000 | 2023-05-26 3:21PM EDT | 96.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 18 | 91 | 0.00% |
| PSX230602P00097000 | 2023-05-25 10:44AM EDT | 97.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 0.00% |
| PSX230602P00098000 | 2023-05-30 3:38PM EDT | 98.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| PSX230602P00099000 | 2023-05-30 9:32AM EDT | 99.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| PSX230602P00100000 | 2023-05-30 10:41AM EDT | 100.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| PSX230602P00101000 | 2023-05-23 9:51AM EDT | 101.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX230602P00102000 | 2023-05-11 10:03AM EDT | 102.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX230602P00104000 | 2023-05-26 3:02PM EDT | 104.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX230602P00105000 | 2023-05-18 11:06AM EDT | 105.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| PSX230602P00106000 | 2023-05-22 1:14PM EDT | 106.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX230602P00110000 | 2023-05-09 11:10AM EDT | 110.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX230602P00125000 | 2023-05-22 2:02PM EDT | 125.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX230602P00135000 | 2023-05-22 2:02PM EDT | 135.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.