NYSE - Delayed Quote USD

Phillips 66 (PSX)

151.41 -5.83 (-3.71%)
At close: 4:00 PM EDT
151.41 0.00 (0.00%)
After hours: 6:19 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PSX240426C00100000 3/15/2024 2:07 PM 100 58.80 61.70 64.00 0.00 0.00% - 1 1,197.75%
PSX240426C00135000 4/26/2024 4:53 PM 135 16.55 15.00 18.70 -9.88 -37.38% 1 1 157.42%
PSX240426C00136000 4/19/2024 7:57 PM 136 15.48 13.70 17.10 -3.56 -18.70% 1 5 226.47%
PSX240426C00137000 4/5/2024 1:56 PM 137 34.70 13.20 16.10 0.00 0.00% 3 3 123.05%
PSX240426C00138000 4/5/2024 2:15 PM 138 33.00 11.70 15.30 0.00 0.00% 3 2 95.70%
PSX240426C00140000 4/8/2024 7:43 PM 140 30.19 9.60 13.50 0.00 0.00% 1 9 90.43%
PSX240426C00141000 4/26/2024 6:26 PM 141 10.03 9.30 11.70 -21.16 -67.84% 2 2 76.95%
PSX240426C00142000 4/26/2024 1:48 PM 142 9.05 7.60 11.40 -6.40 -41.42% 3 11 70.51%
PSX240426C00143000 4/22/2024 1:45 PM 143 11.00 6.60 10.30 0.00 0.00% 2 2 55.47%
PSX240426C00144000 3/28/2024 5:03 PM 144 19.03 5.60 9.50 0.00 0.00% 3 0 63.48%
PSX240426C00145000 4/22/2024 3:41 PM 145 8.60 5.10 8.50 -3.45 -28.63% 1 4 74.51%
PSX240426C00147000 4/25/2024 3:13 PM 147 10.30 2.85 6.10 0.00 0.00% 1 3 110.94%
PSX240426C00148000 4/26/2024 3:37 PM 148 3.40 2.25 3.70 -6.50 -65.66% 3 2 43.85%
PSX240426C00149000 4/19/2024 2:12 PM 149 8.45 1.80 2.70 0.00 0.00% 6 6 35.06%
PSX240426C00150000 4/26/2024 7:47 PM 150 1.22 0.30 1.75 -6.08 -83.29% 21 35 27.64%
PSX240426C00152500 4/26/2024 7:45 PM 152.5 0.04 0.00 0.05 -5.61 -99.29% 167 27 11.33%
PSX240426C00155000 4/26/2024 4:42 PM 155 0.05 0.00 0.05 -3.20 -98.46% 56 38 27.74%
PSX240426C00157500 4/26/2024 6:26 PM 157.5 0.01 0.00 0.05 -1.89 -99.47% 64 190 42.19%
PSX240426C00160000 4/26/2024 6:19 PM 160 0.03 0.00 0.05 -0.97 -97.00% 35 226 50.00%
PSX240426C00162500 4/26/2024 7:10 PM 162.5 0.03 0.00 0.05 -0.35 -92.11% 45 327 61.72%
PSX240426C00165000 4/26/2024 7:10 PM 165 0.03 0.00 0.05 -0.17 -85.00% 11 177 72.66%
PSX240426C00167500 4/26/2024 7:51 PM 167.5 0.03 0.00 0.05 -0.05 -62.50% 5 192 83.59%
PSX240426C00170000 4/26/2024 7:30 PM 170 0.03 0.00 0.00 -0.02 -40.00% 103 264 50.00%
PSX240426C00172500 4/26/2024 6:14 PM 172.5 0.01 0.00 0.05 -0.08 -88.89% 9 130 104.69%
PSX240426C00175000 4/22/2024 7:22 PM 175 0.05 0.00 0.05 0.00 0.00% 2 25 114.06%
PSX240426C00177500 4/19/2024 3:30 PM 177.5 0.05 0.00 0.20 0.00 0.00% 6 20 149.61%
PSX240426C00180000 4/25/2024 7:54 PM 180 0.05 0.00 0.05 0.00 0.00% 7 100 133.59%
PSX240426C00182500 4/15/2024 5:46 PM 182.5 0.14 0.00 0.05 0.00 0.00% 1 12 142.19%
PSX240426C00185000 4/25/2024 7:18 PM 185 0.03 0.00 0.05 0.00 0.00% 4 11 151.56%
PSX240426C00187500 4/11/2024 5:48 PM 187.5 0.15 0.00 0.05 0.00 0.00% 1 7 160.94%
PSX240426C00190000 4/11/2024 2:49 PM 190 0.05 0.00 0.05 0.00 0.00% 1 7 168.75%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PSX240426P00135000 3/15/2024 1:31 PM 135 0.55 0.00 0.75 0.00 0.00% - 83 151.56%
PSX240426P00136000 4/18/2024 6:00 PM 136 0.07 0.00 0.20 0.00 0.00% 1 4 110.16%
PSX240426P00137000 4/3/2024 2:40 PM 137 0.15 0.00 0.05 0.00 0.00% 10 10 84.38%
PSX240426P00138000 3/28/2024 1:31 PM 138 0.15 0.00 0.05 0.00 0.00% 11 32 78.91%
PSX240426P00139000 4/19/2024 7:40 PM 139 0.05 0.00 0.20 0.00 0.00% 1 2 91.02%
PSX240426P00140000 4/19/2024 7:55 PM 140 0.10 0.00 0.20 0.00 0.00% 18 73 84.77%
PSX240426P00141000 3/28/2024 5:27 PM 141 0.24 0.00 0.05 0.00 0.00% 9 9 62.50%
PSX240426P00142000 4/22/2024 1:31 PM 142 0.15 0.00 0.05 0.00 0.00% 1 8 57.03%
PSX240426P00143000 4/19/2024 7:40 PM 143 0.17 0.00 0.05 0.00 0.00% 1 24 51.56%
PSX240426P00144000 4/26/2024 2:37 PM 144 0.03 0.00 0.20 -0.01 -25.00% 5 9 58.98%
PSX240426P00145000 4/26/2024 3:21 PM 145 0.02 0.00 0.05 -0.03 -60.00% 1 142 45.70%
PSX240426P00146000 4/26/2024 7:42 PM 146 0.01 0.00 0.05 -0.04 -80.00% 1 15 39.84%
PSX240426P00147000 4/26/2024 1:31 PM 147 0.05 0.00 0.05 -0.05 -50.00% 10 142 33.59%
PSX240426P00148000 4/26/2024 7:18 PM 148 0.01 0.00 0.05 -0.04 -80.00% 6 18 27.34%
PSX240426P00149000 4/26/2024 3:21 PM 149 0.15 0.00 0.05 0.05 50.00% 10 28 20.70%
PSX240426P00150000 4/26/2024 7:30 PM 150 0.03 0.00 0.05 -0.07 -70.00% 194 217 13.87%
PSX240426P00152500 4/26/2024 7:10 PM 152.5 1.18 0.50 1.85 0.68 136.00% 123 98 38.72%
PSX240426P00155000 4/26/2024 7:42 PM 155 3.96 2.10 3.90 2.91 277.14% 77 115 45.31%
PSX240426P00157500 4/26/2024 7:22 PM 157.5 6.12 4.20 6.70 3.88 173.21% 46 231 80.47%
PSX240426P00160000 4/26/2024 6:23 PM 160 9.34 6.50 9.60 6.04 183.03% 15 71 119.53%
PSX240426P00162500 4/26/2024 6:23 PM 162.5 11.86 9.70 12.80 5.30 80.79% 4 77 84.38%
PSX240426P00165000 4/26/2024 4:12 PM 165 14.36 11.40 16.00 5.76 66.98% 16 53 91.60%
PSX240426P00167500 4/26/2024 2:46 PM 167.5 16.05 14.30 18.10 6.06 60.66% 2 36 104.30%
PSX240426P00170000 4/22/2024 5:58 PM 170 11.79 16.50 20.30 0.00 0.00% 1 5 229.20%
PSX240426P00172500 4/25/2024 3:14 PM 172.5 15.34 19.80 22.70 0.00 0.00% 2 1 137.50%
PSX240426P00177500 4/19/2024 2:31 PM 177.5 20.10 24.40 27.20 0.00 0.00% 2 0 246.58%
PSX240426P00180000 4/15/2024 7:53 PM 180 19.42 26.90 30.50 0.00 0.00% - 0 162.89%

Related Tickers

MPC Marathon Petroleum Corporation
198.39
-0.56%
 
VLO Valero Energy Corporation
165.80
-0.80%
 
DINO HF Sinclair Corporation
57.31
-0.61%
 
SUN Sunoco LP
56.64
+0.57%
 
CVI CVR Energy, Inc.
33.22
-0.48%
 
PBF PBF Energy Inc.
57.78
+0.49%
 
IEP Icahn Enterprises L.P.
17.25
-0.12%
 
DK Delek US Holdings, Inc.
29.34
+0.14%
 
PARR Par Pacific Holdings, Inc.
32.41
-0.15%
 
UGP Ultrapar Participações S.A.
5.22
+2.76%