NYSE - Delayed Quote USD

Phillips 66 (PSX)

157.79 -1.05 (-0.66%)
At close: April 24 at 4:00 PM EDT
156.90 -0.89 (-0.56%)
Pre-Market: 5:38 AM 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% - 1 632.62%
PSX240426C00135000 3/28/2024 2:35 PM 135 26.43 0.00 0.00 0.00 0.00% 1 0 0.00%
PSX240426C00136000 4/19/2024 7:57 PM 136 19.04 0.00 0.00 0.00 0.00% 1 0 0.00%
PSX240426C00137000 4/5/2024 1:56 PM 137 34.70 0.00 0.00 0.00 0.00% 3 0 0.00%
PSX240426C00138000 4/5/2024 2:15 PM 138 33.00 0.00 0.00 0.00 0.00% 3 0 0.00%
PSX240426C00140000 4/8/2024 7:43 PM 140 30.19 0.00 0.00 0.00 0.00% 1 0 0.00%
PSX240426C00141000 4/5/2024 2:11 PM 141 31.19 0.00 0.00 0.00 0.00% 2 0 0.00%
PSX240426C00142000 4/18/2024 4:12 PM 142 12.69 0.00 0.00 0.00 0.00% 1 0 0.00%
PSX240426C00143000 4/22/2024 1:45 PM 143 11.00 0.00 0.00 0.00 0.00% 2 0 0.00%
PSX240426C00144000 3/28/2024 5:03 PM 144 19.03 0.00 0.00 0.00 0.00% 3 0 0.00%
PSX240426C00145000 4/22/2024 3:41 PM 145 12.05 0.00 0.00 0.00 0.00% 1 0 0.00%
PSX240426C00147000 4/9/2024 6:37 PM 147 18.39 0.00 0.00 0.00 0.00% 2 0 0.00%
PSX240426C00148000 4/24/2024 6:54 PM 148 9.90 0.00 0.00 0.00 0.00% 1 0 0.00%
PSX240426C00149000 4/19/2024 2:12 PM 149 8.45 0.00 0.00 0.00 0.00% 6 0 0.00%
PSX240426C00150000 4/24/2024 3:13 PM 150 6.90 0.00 0.00 0.00 0.00% 4 0 0.00%
PSX240426C00152500 4/24/2024 6:06 PM 152.5 5.73 0.00 0.00 0.00 0.00% 20 0 0.00%
PSX240426C00155000 4/24/2024 3:56 PM 155 3.39 0.00 0.00 0.00 0.00% 5 0 0.00%
PSX240426C00157500 4/24/2024 7:13 PM 157.5 2.40 0.00 0.00 0.00 0.00% 72 0 0.00%
PSX240426C00160000 4/24/2024 7:18 PM 160 1.40 0.00 0.00 0.00 0.00% 13 0 6.25%
PSX240426C00162500 4/24/2024 7:59 PM 162.5 0.70 0.00 0.00 0.00 0.00% 37 0 12.50%
PSX240426C00165000 4/24/2024 7:25 PM 165 0.31 0.00 0.00 0.00 0.00% 22 0 12.50%
PSX240426C00167500 4/24/2024 5:29 PM 167.5 0.15 0.00 0.00 0.00 0.00% 106 0 25.00%
PSX240426C00170000 4/23/2024 5:29 PM 170 0.15 0.00 0.00 0.00 0.00% 19 0 25.00%
PSX240426C00172500 4/22/2024 6:07 PM 172.5 0.09 0.00 0.00 0.00 0.00% 50 0 25.00%
PSX240426C00175000 4/22/2024 7:22 PM 175 0.05 0.00 0.00 0.00 0.00% 2 0 25.00%
PSX240426C00177500 4/19/2024 3:30 PM 177.5 0.05 0.00 0.00 0.00 0.00% 6 0 25.00%
PSX240426C00180000 4/18/2024 6:31 PM 180 0.06 0.00 0.00 0.00 0.00% 4 0 50.00%
PSX240426C00182500 4/15/2024 5:46 PM 182.5 0.14 0.00 0.00 0.00 0.00% 1 0 50.00%
PSX240426C00185000 4/18/2024 1:30 PM 185 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
PSX240426C00187500 4/11/2024 5:48 PM 187.5 0.15 0.00 0.00 0.00 0.00% 1 0 50.00%
PSX240426C00190000 4/11/2024 2:49 PM 190 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%

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% - 83 135.35%
PSX240426P00136000 4/18/2024 6:00 PM 136 0.07 0.00 0.00 0.00 0.00% 1 0 50.00%
PSX240426P00137000 4/3/2024 2:40 PM 137 0.15 0.00 0.00 0.00 0.00% 10 0 50.00%
PSX240426P00138000 3/28/2024 1:31 PM 138 0.15 0.00 0.00 0.00 0.00% 11 0 50.00%
PSX240426P00139000 4/19/2024 7:40 PM 139 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
PSX240426P00140000 4/19/2024 7:55 PM 140 0.10 0.00 0.00 0.00 0.00% 18 0 50.00%
PSX240426P00141000 3/28/2024 5:27 PM 141 0.24 0.00 0.00 0.00 0.00% 9 0 25.00%
PSX240426P00142000 4/22/2024 1:31 PM 142 0.15 0.00 0.00 0.00 0.00% 1 0 25.00%
PSX240426P00143000 4/19/2024 7:40 PM 143 0.17 0.00 0.00 0.00 0.00% 1 0 25.00%
PSX240426P00144000 4/22/2024 4:28 PM 144 0.07 0.00 0.00 0.00 0.00% 1 0 25.00%
PSX240426P00145000 4/23/2024 1:36 PM 145 0.20 0.00 0.00 0.00 0.00% 5 0 25.00%
PSX240426P00146000 4/23/2024 7:58 PM 146 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
PSX240426P00147000 4/24/2024 4:09 PM 147 0.15 0.00 0.00 0.00 0.00% 6 0 25.00%
PSX240426P00148000 4/24/2024 7:59 PM 148 0.15 0.00 0.00 0.00 0.00% 8 0 25.00%
PSX240426P00149000 4/22/2024 5:39 PM 149 0.34 0.00 0.00 0.00 0.00% 14 0 25.00%
PSX240426P00150000 4/24/2024 7:45 PM 150 0.20 0.00 0.00 0.00 0.00% 3 0 12.50%
PSX240426P00152500 4/24/2024 7:25 PM 152.5 0.44 0.00 0.00 0.00 0.00% 5 0 12.50%
PSX240426P00155000 4/24/2024 7:50 PM 155 1.05 0.00 0.00 0.00 0.00% 20 0 6.25%
PSX240426P00157500 4/24/2024 7:50 PM 157.5 2.00 0.00 0.00 0.00 0.00% 33 0 0.78%
PSX240426P00160000 4/24/2024 5:11 PM 160 3.92 0.00 0.00 0.00 0.00% 11 0 0.00%
PSX240426P00162500 4/23/2024 2:16 PM 162.5 6.57 0.00 0.00 0.00 0.00% 4 0 0.00%
PSX240426P00165000 4/24/2024 3:11 PM 165 8.60 0.00 0.00 0.00 0.00% 1 0 0.00%
PSX240426P00167500 4/24/2024 6:27 PM 167.5 9.99 0.00 0.00 0.00 0.00% 1 0 0.00%
PSX240426P00170000 4/22/2024 5:58 PM 170 11.79 0.00 0.00 0.00 0.00% 1 0 0.00%
PSX240426P00172500 4/17/2024 5:14 PM 172.5 15.78 0.00 0.00 0.00 0.00% 1 0 0.00%
PSX240426P00177500 4/19/2024 2:31 PM 177.5 20.10 0.00 0.00 0.00 0.00% 2 0 0.00%
PSX240426P00180000 4/15/2024 7:53 PM 180 19.42 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

MPC Marathon Petroleum Corporation
199.14
-0.26%
 
VLO Valero Energy Corporation
167.00
-0.32%
 
SUN Sunoco LP
56.38
-0.46%
 
DINO HF Sinclair Corporation
57.43
-0.05%
 
PBF PBF Energy Inc.
57.18
-0.37%
 
CVI CVR Energy, Inc.
33.57
-0.36%
 
IEP Icahn Enterprises L.P.
17.26
+1.53%
 
DK Delek US Holdings, Inc.
29.50
-0.87%
 
PARR Par Pacific Holdings, Inc.
32.69
-0.18%
 
UGP Ultrapar Participações S.A.
5.04
-1.75%