NYSE - Delayed Quote • USD
Phillips 66 (PSX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:39 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503C00125000 | 4/12/2024 1:35 PM | 125 | 41.94 | 24.50 | 28.20 | 0.00 | 0.00% | 1 | 1 | 139.75% |
| PSX240503C00145000 | 4/22/2024 3:41 PM | 145 | 12.60 | 6.60 | 7.20 | 0.00 | 0.00% | 1 | 1 | 38.94% |
| PSX240503C00148000 | 4/26/2024 7:59 PM | 148 | 4.50 | 4.30 | 4.70 | 4.50 | - | 22 | 0 | 34.67% |
| PSX240503C00149000 | 4/26/2024 2:20 PM | 149 | 3.59 | 3.70 | 4.00 | -9.01 | -71.51% | 3 | 1 | 34.11% |
| PSX240503C00150000 | 4/26/2024 7:56 PM | 150 | 3.30 | 3.00 | 3.30 | -5.50 | -62.50% | 31 | 30 | 32.86% |
| PSX240503C00152500 | 4/26/2024 7:59 PM | 152.5 | 1.85 | 1.80 | 1.95 | -4.54 | -71.05% | 172 | 24 | 31.62% |
| PSX240503C00155000 | 4/26/2024 7:58 PM | 155 | 1.00 | 0.95 | 1.10 | -3.60 | -78.26% | 234 | 49 | 31.84% |
| PSX240503C00157500 | 4/26/2024 7:59 PM | 157.5 | 0.55 | 0.45 | 0.55 | -2.55 | -82.26% | 48 | 93 | 31.64% |
| PSX240503C00160000 | 4/26/2024 7:27 PM | 160 | 0.25 | 0.20 | 0.30 | -1.95 | -88.64% | 114 | 106 | 33.11% |
| PSX240503C00162500 | 4/26/2024 7:46 PM | 162.5 | 0.13 | 0.10 | 0.20 | -1.19 | -90.15% | 20 | 46 | 36.13% |
| PSX240503C00165000 | 4/26/2024 4:48 PM | 165 | 0.12 | 0.05 | 0.15 | -0.78 | -86.67% | 24 | 84 | 39.65% |
| PSX240503C00167500 | 4/26/2024 3:14 PM | 167.5 | 0.05 | 0.00 | 0.10 | -0.38 | -88.37% | 22 | 40 | 41.99% |
| PSX240503C00170000 | 4/26/2024 7:20 PM | 170 | 0.04 | 0.00 | 0.05 | -0.24 | -85.71% | 19 | 174 | 42.19% |
| PSX240503C00172500 | 4/26/2024 2:21 PM | 172.5 | 0.05 | 0.00 | 0.70 | -0.35 | -87.50% | 1 | 25 | 65.43% |
| PSX240503C00175000 | 4/25/2024 2:26 PM | 175 | 0.08 | 0.00 | 0.50 | 0.00 | 0.00% | 8 | 103 | 66.21% |
| PSX240503C00177500 | 4/11/2024 2:11 PM | 177.5 | 1.00 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 26 | 71.39% |
| PSX240503C00180000 | 4/19/2024 7:15 PM | 180 | 0.07 | 0.00 | 1.00 | 0.00 | 0.00% | 5 | 9 | 87.79% |
| PSX240503C00182500 | 4/15/2024 7:50 PM | 182.5 | 0.22 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 16 | 87.70% |
| PSX240503C00185000 | 4/15/2024 5:51 PM | 185 | 0.15 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 4 | 104.00% |
| PSX240503C00187500 | 4/9/2024 2:10 PM | 187.5 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 97.46% |
| PSX240503C00190000 | 4/10/2024 3:39 PM | 190 | 0.21 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 102.25% |
| PSX240503C00195000 | 4/10/2024 3:39 PM | 195 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 111.33% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503P00130000 | 4/26/2024 2:39 PM | 130 | 0.05 | 0.00 | 1.00 | 0.05 | - | 3 | 0 | 82.67% |
| PSX240503P00135000 | 4/9/2024 2:35 PM | 135 | 0.09 | 0.00 | 1.30 | 0.00 | 0.00% | 10 | 10 | 71.19% |
| PSX240503P00138000 | 4/26/2024 3:11 PM | 138 | 0.05 | 0.00 | 0.10 | 0.05 | - | 1 | 0 | 39.75% |
| PSX240503P00139000 | 4/26/2024 4:05 PM | 139 | 0.06 | 0.00 | 0.10 | 0.06 | - | 20 | 0 | 37.11% |
| PSX240503P00140000 | 4/26/2024 2:37 PM | 140 | 0.15 | 0.05 | 0.10 | 0.05 | 50.00% | 2 | 12 | 34.57% |
| PSX240503P00141000 | 4/26/2024 4:45 PM | 141 | 0.10 | 0.05 | 0.15 | 0.10 | - | 2 | 9 | 34.67% |
| PSX240503P00142000 | 4/24/2024 4:40 PM | 142 | 0.15 | 0.10 | 0.20 | 0.15 | - | - | 1 | 33.99% |
| PSX240503P00143000 | 4/22/2024 7:47 PM | 143 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 2 | 26 | 32.86% |
| PSX240503P00144000 | 4/26/2024 7:49 PM | 144 | 0.32 | 0.25 | 0.30 | 0.07 | 28.00% | 7 | 1 | 31.30% |
| PSX240503P00145000 | 4/26/2024 7:37 PM | 145 | 0.40 | 0.35 | 0.40 | -0.20 | -33.33% | 8 | 9 | 30.66% |
| PSX240503P00146000 | 4/26/2024 7:42 PM | 146 | 0.60 | 0.45 | 0.55 | 0.30 | 100.00% | 211 | 4 | 30.47% |
| PSX240503P00147000 | 4/26/2024 5:03 PM | 147 | 0.75 | 0.60 | 0.75 | 0.36 | 92.31% | 48 | 37 | 30.37% |
| PSX240503P00148000 | 4/26/2024 7:04 PM | 148 | 0.91 | 0.85 | 1.05 | -0.89 | -49.44% | 8 | 14 | 31.03% |
| PSX240503P00149000 | 4/26/2024 3:38 PM | 149 | 1.35 | 1.15 | 1.25 | 0.75 | 125.00% | 13 | 14 | 29.32% |
| PSX240503P00150000 | 4/26/2024 7:57 PM | 150 | 1.65 | 1.50 | 1.65 | 0.88 | 114.29% | 74 | 30 | 29.66% |
| PSX240503P00152500 | 4/26/2024 7:06 PM | 152.5 | 2.65 | 2.65 | 2.85 | 1.30 | 96.30% | 80 | 129 | 29.13% |
| PSX240503P00155000 | 4/26/2024 7:50 PM | 155 | 4.70 | 4.30 | 4.60 | 2.66 | 130.39% | 54 | 65 | 30.47% |
| PSX240503P00157500 | 4/26/2024 7:58 PM | 157.5 | 6.40 | 6.30 | 8.50 | 3.50 | 120.69% | 11 | 78 | 61.55% |
| PSX240503P00160000 | 4/26/2024 7:48 PM | 160 | 9.00 | 8.50 | 10.80 | 4.56 | 102.70% | 13 | 49 | 68.65% |
| PSX240503P00162500 | 4/26/2024 6:15 PM | 162.5 | 10.90 | 10.80 | 12.50 | 3.80 | 53.52% | 1 | 82 | 64.45% |
| PSX240503P00165000 | 4/23/2024 3:29 PM | 165 | 8.31 | 13.00 | 14.20 | 0.00 | 0.00% | 2 | 92 | 55.23% |
| PSX240503P00167500 | 4/18/2024 1:52 PM | 167.5 | 13.10 | 15.30 | 16.70 | 0.00 | 0.00% | 1 | 57 | 61.91% |
| PSX240503P00170000 | 4/17/2024 1:59 PM | 170 | 11.70 | 17.50 | 19.20 | 0.00 | 0.00% | 6 | 34 | 68.31% |
| PSX240503P00172500 | 4/17/2024 5:21 PM | 172.5 | 15.75 | 20.10 | 22.00 | 0.00 | 0.00% | 3 | 4 | 82.91% |
| PSX240503P00175000 | 4/25/2024 2:22 PM | 175 | 19.00 | 22.30 | 25.20 | 0.00 | 0.00% | 5 | 44 | 61.04% |
Related Tickers
VLO Valero Energy Corporation
165.80
-0.80%
MPC Marathon Petroleum Corporation
198.39
-0.56%
SUN Sunoco LP
56.64
+0.57%
DINO HF Sinclair Corporation
57.31
-0.61%
CVI CVR Energy, Inc.
33.22
-0.48%
IEP Icahn Enterprises L.P.
17.25
-0.12%
PBF PBF Energy Inc.
57.78
+0.49%
PARR Par Pacific Holdings, Inc.
32.41
-0.15%
DKL Delek Logistics Partners, LP
40.17
+2.16%
DK Delek US Holdings, Inc.
29.34
+0.14%