Advertisement
Advertisement
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX220819C00037500 | 2022-07-11 2:08PM EDT | 37.50 | 44.30 | 48.20 | 48.80 | 0.00 | - | - | 22 | 0.00% |
| PSX220819C00040000 | 2022-07-15 11:11AM EDT | 40.00 | 40.40 | 47.90 | 48.60 | 0.00 | - | - | 7 | 0.00% |
| PSX220819C00042500 | 2022-07-05 2:37PM EDT | 42.50 | 37.10 | 43.20 | 43.70 | 0.00 | - | - | 25 | 0.00% |
| PSX220819C00045000 | 2022-07-14 12:40PM EDT | 45.00 | 32.30 | 43.00 | 43.60 | 0.00 | - | - | 60 | 0.00% |
| PSX220819C00047500 | 2022-07-18 12:58PM EDT | 47.50 | 35.20 | 40.50 | 41.20 | 0.00 | - | - | 35 | 0.00% |
| PSX220819C00050000 | 2022-07-26 11:11AM EDT | 50.00 | 36.30 | 38.20 | 38.80 | 0.00 | - | - | 46 | 0.00% |
| PSX220819C00055000 | 2022-07-21 12:12PM EDT | 55.00 | 28.50 | 33.00 | 33.60 | 0.00 | - | - | 38 | 0.00% |
| PSX220819C00060000 | 2022-08-08 12:25PM EDT | 60.00 | 24.23 | 28.00 | 28.60 | 0.00 | - | - | 24 | 0.00% |
| PSX220819C00062500 | 2021-12-29 3:51PM EDT | 62.50 | 13.46 | 16.90 | 18.00 | 0.00 | - | - | 1 | 0.00% |
| PSX220819C00065000 | 2022-08-03 11:24AM EDT | 65.00 | 21.46 | 23.20 | 23.50 | 0.00 | - | 3 | 4 | 0.00% |
| PSX220819C00067500 | 2022-07-18 9:30AM EDT | 67.50 | 16.60 | 20.70 | 21.00 | 0.00 | - | - | 26 | 0.00% |
| PSX220819C00069000 | 2022-07-28 9:40AM EDT | 69.00 | 20.80 | 19.20 | 19.60 | 0.00 | - | - | 2 | 0.00% |
| PSX220819C00070000 | 2022-08-01 9:32AM EDT | 70.00 | 16.83 | 18.20 | 18.80 | 0.00 | - | - | 46 | 0.00% |
| PSX220819C00071000 | 2022-07-21 11:21AM EDT | 71.00 | 12.40 | 17.20 | 17.50 | 0.00 | - | - | 5 | 0.00% |
| PSX220819C00072500 | 2022-08-02 10:51AM EDT | 72.50 | 15.50 | 15.70 | 16.20 | 0.00 | - | 1 | 188 | 0.00% |
| PSX220819C00075000 | 2022-08-11 2:12PM EDT | 75.00 | 13.27 | 13.20 | 13.40 | +1.54 | +13.13% | 16 | 132 | 0.00% |
| PSX220819C00077000 | 2022-08-05 3:48PM EDT | 77.00 | 7.16 | 11.30 | 11.60 | 0.00 | - | - | 3 | 0.00% |
| PSX220819C00077500 | 2022-08-11 10:37AM EDT | 77.50 | 9.15 | 10.40 | 11.10 | +0.45 | +5.17% | 1 | 276 | 0.00% |
| PSX220819C00079000 | 2022-08-05 1:26PM EDT | 79.00 | 5.82 | 9.20 | 9.60 | 0.00 | - | - | 5 | 0.00% |
| PSX220819C00080000 | 2022-08-11 12:53PM EDT | 80.00 | 8.00 | 8.30 | 8.60 | +2.70 | +50.94% | 55 | 426 | 0.00% |
| PSX220819C00081000 | 2022-08-08 11:21AM EDT | 81.00 | 4.41 | 7.30 | 7.60 | 0.00 | - | - | 0 | 0.00% |
| PSX220819C00082000 | 2022-08-10 11:12AM EDT | 82.00 | 4.10 | 6.20 | 6.60 | +0.05 | +1.23% | 11 | 41 | 0.00% |
| PSX220819C00082500 | 2022-08-11 2:18PM EDT | 82.50 | 6.03 | 5.80 | 6.10 | +2.49 | +70.34% | 24 | 1,935 | 0.00% |
| PSX220819C00083000 | 2022-08-11 1:24PM EDT | 83.00 | 5.35 | 5.40 | 5.80 | +2.75 | +105.77% | 32 | 194 | 0.00% |
| PSX220819C00084000 | 2022-08-11 1:09PM EDT | 84.00 | 4.38 | 4.50 | 4.80 | +1.62 | +58.70% | 4 | 78 | 0.00% |
| PSX220819C00085000 | 2022-08-11 2:18PM EDT | 85.00 | 3.83 | 3.70 | 3.90 | +1.77 | +85.92% | 78 | 1,833 | 0.00% |
| PSX220819C00086000 | 2022-08-11 1:44PM EDT | 86.00 | 2.82 | 2.95 | 3.20 | +1.32 | +88.00% | 26 | 139 | 0.00% |
| PSX220819C00087000 | 2022-08-11 2:11PM EDT | 87.00 | 2.20 | 2.25 | 2.40 | +1.02 | +86.44% | 44 | 185 | 0.00% |
| PSX220819C00087500 | 2022-08-11 2:19PM EDT | 87.50 | 2.02 | 1.95 | 2.15 | +1.07 | +112.63% | 90 | 1,068 | 0.00% |
| PSX220819C00088000 | 2022-08-11 2:21PM EDT | 88.00 | 1.84 | 1.65 | 1.85 | +0.89 | +93.68% | 47 | 57 | 0.00% |
| PSX220819C00089000 | 2022-08-11 2:23PM EDT | 89.00 | 1.30 | 1.15 | 1.30 | +0.65 | +100.00% | 29 | 181 | 13.92% |
| PSX220819C00090000 | 2022-08-11 2:19PM EDT | 90.00 | 0.87 | 0.75 | 0.95 | +0.37 | +74.00% | 432 | 5,047 | 19.09% |
| PSX220819C00091000 | 2022-08-11 2:19PM EDT | 91.00 | 0.60 | 0.55 | 0.65 | +0.35 | +140.00% | 17 | 97 | 21.53% |
| PSX220819C00092000 | 2022-08-11 10:09AM EDT | 92.00 | 0.16 | 0.30 | 0.45 | +0.01 | +6.67% | 3 | 105 | 23.73% |
| PSX220819C00092500 | 2022-08-11 2:30PM EDT | 92.50 | 0.30 | 0.25 | 0.35 | +0.07 | +30.43% | 33 | 992 | 24.02% |
| PSX220819C00093000 | 2022-08-11 9:46AM EDT | 93.00 | 0.17 | 0.15 | 0.30 | -1.03 | -85.83% | 7 | 8 | 25.24% |
| PSX220819C00094000 | 2022-08-03 10:54AM EDT | 94.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 5 | 11 | 26.66% |
| PSX220819C00095000 | 2022-08-11 1:15PM EDT | 95.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 23 | 3,034 | 26.17% |
| PSX220819C00097000 | 2022-08-09 3:05PM EDT | 97.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 100 | 101 | 36.82% |
| PSX220819C00097500 | 2022-08-11 9:30AM EDT | 97.50 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 1 | 2,265 | 35.55% |
| PSX220819C00098000 | 2022-08-01 10:44AM EDT | 98.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 4 | 40.63% |
| PSX220819C00100000 | 2022-08-11 2:20PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 24 | 1,827 | 39.06% |
| PSX220819C00105000 | 2022-08-11 11:03AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,838 | 53.52% |
| PSX220819C00110000 | 2022-08-11 2:20PM EDT | 110.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 14 | 1,958 | 60.94% |
| PSX220819C00115000 | 2022-08-11 1:24PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,329 | 72.66% |
| PSX220819C00120000 | 2022-08-05 12:59PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2,059 | 83.59% |
| PSX220819C00125000 | 2022-07-29 9:41AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 416 | 93.75% |
| PSX220819C00130000 | 2022-07-29 9:40AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 389 | 103.13% |
| PSX220819C00135000 | 2022-07-15 11:10AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1,095 | 112.50% |
| PSX220819C00140000 | 2022-07-05 10:43AM EDT | 140.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 643 | 137.89% |
| PSX220819C00150000 | 2022-07-15 1:55PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 186 | 137.50% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX220819P00037500 | 2022-07-18 9:30AM EDT | 37.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 240.63% |
| PSX220819P00047500 | 2022-07-26 10:25AM EDT | 47.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 206 | 178.13% |
| PSX220819P00050000 | 2022-07-18 9:33AM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 58 | 165.63% |
| PSX220819P00055000 | 2022-08-01 10:05AM EDT | 55.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 998 | 153.13% |
| PSX220819P00060000 | 2022-08-10 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 260 | 117.97% |
| PSX220819P00062500 | 2022-08-09 10:18AM EDT | 62.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 14 | 830 | 107.03% |
| PSX220819P00065000 | 2022-08-09 3:56PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,380 | 105.47% |
| PSX220819P00067500 | 2022-08-11 11:01AM EDT | 67.50 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 11 | 202 | 94.53% |
| PSX220819P00068000 | 2022-08-08 12:30PM EDT | 68.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 3 | 92.19% |
| PSX220819P00069000 | 2022-08-04 3:45PM EDT | 69.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 103 | 88.28% |
| PSX220819P00070000 | 2022-08-11 11:44AM EDT | 70.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 15 | 459 | 89.06% |
| PSX220819P00071000 | 2022-08-04 9:47AM EDT | 71.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | - | 5 | 92.19% |
| PSX220819P00072000 | 2022-07-28 9:37AM EDT | 72.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 17 | 80.47% |
| PSX220819P00072500 | 2022-08-09 11:30AM EDT | 72.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 19 | 495 | 78.13% |
| PSX220819P00073000 | 2022-08-02 3:18PM EDT | 73.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 16 | 16 | 76.17% |
| PSX220819P00074000 | 2022-08-05 12:22PM EDT | 74.00 | 0.43 | 0.00 | 0.15 | 0.00 | - | - | 50 | 71.88% |
| PSX220819P00075000 | 2022-08-11 1:03PM EDT | 75.00 | 0.10 | 0.00 | 0.15 | -0.19 | -65.52% | 13 | 1,925 | 67.58% |
| PSX220819P00076000 | 2022-08-09 9:57AM EDT | 76.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 7 | 38 | 66.60% |
| PSX220819P00077000 | 2022-08-10 9:53AM EDT | 77.00 | 0.24 | 0.05 | 0.20 | -0.21 | -46.67% | 7 | 27 | 64.84% |
| PSX220819P00077500 | 2022-08-11 9:30AM EDT | 77.50 | 0.10 | 0.05 | 0.20 | -0.35 | -77.78% | 4 | 3,142 | 62.70% |
| PSX220819P00078000 | 2022-08-11 1:55PM EDT | 78.00 | 0.14 | 0.10 | 0.20 | -0.37 | -72.55% | 27 | 97 | 62.70% |
| PSX220819P00079000 | 2022-08-11 1:55PM EDT | 79.00 | 0.16 | 0.10 | 0.20 | -0.42 | -72.41% | 39 | 161 | 58.01% |
| PSX220819P00080000 | 2022-08-11 2:34PM EDT | 80.00 | 0.20 | 0.15 | 0.25 | -0.73 | -78.49% | 48 | 1,137 | 57.03% |
| PSX220819P00081000 | 2022-08-11 10:50AM EDT | 81.00 | 0.40 | 0.20 | 0.30 | -0.75 | -65.22% | 25 | 344 | 55.18% |
| PSX220819P00082000 | 2022-08-11 1:53PM EDT | 82.00 | 0.45 | 0.30 | 0.40 | -1.15 | -71.88% | 53 | 78 | 54.98% |
| PSX220819P00082500 | 2022-08-11 2:23PM EDT | 82.50 | 0.40 | 0.35 | 0.50 | -1.65 | -80.49% | 22 | 1,595 | 55.47% |
| PSX220819P00083000 | 2022-08-10 10:23AM EDT | 83.00 | 1.95 | 0.45 | 0.55 | -0.60 | -23.53% | 13 | 35 | 55.57% |
| PSX220819P00084000 | 2022-08-11 1:23PM EDT | 84.00 | 0.67 | 0.60 | 0.75 | -2.15 | -76.24% | 5 | 58 | 55.57% |
| PSX220819P00085000 | 2022-08-11 2:18PM EDT | 85.00 | 0.90 | 0.85 | 0.95 | -1.57 | -63.56% | 84 | 920 | 55.76% |
| PSX220819P00086000 | 2022-08-11 2:23PM EDT | 86.00 | 1.15 | 1.15 | 1.35 | -1.85 | -61.67% | 9 | 22 | 57.81% |
| PSX220819P00087000 | 2022-08-11 1:09PM EDT | 87.00 | 1.75 | 1.50 | 1.70 | -2.15 | -55.13% | 31 | 71 | 58.35% |
| PSX220819P00087500 | 2022-08-11 1:26PM EDT | 87.50 | 2.00 | 1.75 | 1.95 | -2.15 | -51.81% | 14 | 259 | 59.81% |
| PSX220819P00088000 | 2022-08-03 10:46AM EDT | 88.00 | 3.60 | 2.05 | 2.20 | 0.00 | - | 10 | 49 | 61.43% |
| PSX220819P00089000 | 2022-08-04 9:42AM EDT | 89.00 | 7.20 | 2.55 | 2.75 | 0.00 | - | - | 8 | 63.23% |
| PSX220819P00090000 | 2022-08-11 1:49PM EDT | 90.00 | 3.67 | 3.20 | 3.50 | -2.57 | -41.19% | 6 | 955 | 67.38% |
| PSX220819P00092500 | 2022-08-11 1:49PM EDT | 92.50 | 5.81 | 5.20 | 5.50 | -0.13 | -2.19% | 6 | 451 | 78.91% |
| PSX220819P00095000 | 2022-08-08 3:12PM EDT | 95.00 | 11.82 | 7.50 | 7.80 | 0.00 | - | 3 | 485 | 92.77% |
| PSX220819P00097000 | 2022-07-29 11:34AM EDT | 97.00 | 10.20 | 9.50 | 9.80 | 0.00 | - | - | 3 | 105.66% |
| PSX220819P00097500 | 2022-08-10 11:00AM EDT | 97.50 | 12.84 | 10.00 | 10.30 | -1.76 | -12.05% | 25 | 437 | 108.69% |
| PSX220819P00100000 | 2022-08-02 2:08PM EDT | 100.00 | 13.30 | 12.40 | 12.90 | 0.00 | - | 6 | 257 | 123.24% |
| PSX220819P00105000 | 2022-08-04 3:16PM EDT | 105.00 | 22.27 | 17.40 | 17.80 | 0.00 | - | - | 289 | 148.10% |
| PSX220819P00110000 | 2022-08-02 1:43PM EDT | 110.00 | 23.04 | 22.40 | 22.80 | 0.00 | - | 2 | 174 | 171.19% |
| PSX220819P00120000 | 2022-07-01 3:10PM EDT | 120.00 | 36.60 | 34.50 | 35.00 | 0.00 | - | - | 5 | 266.94% |
| PSX220819P00130000 | 2022-07-01 9:54AM EDT | 130.00 | 47.10 | 44.50 | 45.10 | 0.00 | - | - | 25 | 305.62% |
| PSX220819P00135000 | 2022-07-01 9:47AM EDT | 135.00 | 52.70 | 49.40 | 50.10 | 0.00 | - | - | 11 | 321.24% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
