NYSE - Nasdaq Real Time Price USD

Phillips 66 (PSX)

151.95 -5.29 (-3.37%)
As of 1:23 PM EDT. Market Open.

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 1,174.90%
PSX240426C00135000 4/26/2024 4:53 PM 135 16.55 15.60 17.40 -9.88 -37.38% 1 1 162.40%
PSX240426C00136000 4/19/2024 7:57 PM 136 15.48 15.00 16.50 -3.56 -18.70% 1 5 162.70%
PSX240426C00137000 4/5/2024 1:56 PM 137 34.70 14.20 14.70 0.00 0.00% 3 3 0.00%
PSX240426C00138000 4/5/2024 2:15 PM 138 33.00 12.60 14.10 0.00 0.00% 3 2 108.98%
PSX240426C00140000 4/8/2024 7:43 PM 140 30.19 10.90 12.10 0.00 0.00% 1 9 95.51%
PSX240426C00141000 4/5/2024 2:11 PM 141 31.19 9.70 10.60 0.00 0.00% 2 2 0.00%
PSX240426C00142000 4/26/2024 1:48 PM 142 9.05 9.20 10.20 -6.40 -41.42% 3 11 91.89%
PSX240426C00143000 4/22/2024 1:45 PM 143 11.00 8.30 8.70 0.00 0.00% 2 2 0.00%
PSX240426C00144000 3/28/2024 5:03 PM 144 19.03 7.20 7.70 0.00 0.00% 3 0 0.00%
PSX240426C00145000 4/22/2024 3:41 PM 145 8.60 6.30 6.80 -3.45 -28.63% 1 4 0.00%
PSX240426C00147000 4/25/2024 3:13 PM 147 10.30 4.30 4.70 0.00 0.00% 1 3 0.00%
PSX240426C00148000 4/26/2024 3:37 PM 148 3.40 2.85 3.70 -6.50 -65.66% 3 2 0.00%
PSX240426C00149000 4/19/2024 2:12 PM 149 8.45 2.35 3.30 0.00 0.00% 6 6 42.77%
PSX240426C00150000 4/26/2024 4:32 PM 150 1.40 1.50 1.75 -5.90 -80.82% 11 35 0.00%
PSX240426C00152500 4/26/2024 5:02 PM 152.5 0.30 0.20 0.30 -5.35 -94.69% 158 27 16.75%
PSX240426C00155000 4/26/2024 4:42 PM 155 0.05 0.00 0.05 -3.20 -98.46% 56 38 24.41%
PSX240426C00157500 4/26/2024 4:53 PM 157.5 0.03 0.00 0.05 -1.87 -98.42% 55 190 39.06%
PSX240426C00160000 4/26/2024 4:55 PM 160 0.05 0.00 0.05 -0.95 -95.00% 26 226 52.34%
PSX240426C00162500 4/26/2024 4:39 PM 162.5 0.03 0.00 0.05 -0.35 -92.11% 13 327 58.59%
PSX240426C00165000 4/26/2024 4:58 PM 165 0.03 0.00 0.05 -0.17 -85.00% 9 177 70.31%
PSX240426C00167500 4/26/2024 4:46 PM 167.5 0.03 0.00 0.05 -0.05 -62.50% 4 192 81.25%
PSX240426C00170000 4/26/2024 4:58 PM 170 0.03 0.00 0.00 -0.02 -40.00% 35 264 50.00%
PSX240426C00172500 4/22/2024 6:07 PM 172.5 0.09 0.00 0.05 0.00 0.00% 50 130 101.56%
PSX240426C00175000 4/22/2024 7:22 PM 175 0.05 0.00 0.05 0.00 0.00% 2 25 111.72%
PSX240426C00177500 4/19/2024 3:30 PM 177.5 0.05 0.00 0.20 0.00 0.00% 6 20 146.88%
PSX240426C00180000 4/25/2024 7:54 PM 180 0.05 0.00 0.05 0.00 0.00% 7 100 131.25%
PSX240426C00182500 4/15/2024 5:46 PM 182.5 0.14 0.00 0.05 0.00 0.00% 1 12 140.63%
PSX240426C00185000 4/25/2024 7:18 PM 185 0.03 0.00 0.05 0.00 0.00% 4 11 150.00%
PSX240426C00187500 4/11/2024 5:48 PM 187.5 0.15 0.00 0.05 0.00 0.00% 1 7 157.81%
PSX240426C00190000 4/11/2024 2:49 PM 190 0.05 0.00 0.05 0.00 0.00% 1 7 167.19%

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% - 83 155.08%
PSX240426P00136000 4/18/2024 6:00 PM 136 0.07 0.00 0.20 0.00 0.00% 1 4 112.89%
PSX240426P00137000 4/3/2024 2:40 PM 137 0.15 0.00 0.05 0.00 0.00% 10 10 86.72%
PSX240426P00138000 3/28/2024 1:31 PM 138 0.15 0.00 0.05 0.00 0.00% 11 32 81.25%
PSX240426P00139000 4/19/2024 7:40 PM 139 0.05 0.00 0.20 0.00 0.00% 1 2 94.14%
PSX240426P00140000 4/19/2024 7:55 PM 140 0.10 0.00 0.20 0.00 0.00% 18 73 87.89%
PSX240426P00141000 3/28/2024 5:27 PM 141 0.24 0.00 0.05 0.00 0.00% 9 9 64.84%
PSX240426P00142000 4/22/2024 1:31 PM 142 0.15 0.00 0.05 0.00 0.00% 1 8 59.77%
PSX240426P00143000 4/19/2024 7:40 PM 143 0.17 0.00 0.05 0.00 0.00% 1 24 54.69%
PSX240426P00144000 4/26/2024 2:37 PM 144 0.03 0.00 0.20 -0.01 -25.00% 5 9 62.31%
PSX240426P00145000 4/26/2024 3:21 PM 145 0.02 0.00 0.05 -0.03 -60.00% 1 142 48.83%
PSX240426P00146000 4/23/2024 7:58 PM 146 0.05 0.00 0.05 0.00 0.00% 1 15 42.97%
PSX240426P00147000 4/26/2024 1:31 PM 147 0.05 0.00 0.05 -0.05 -50.00% 10 142 36.72%
PSX240426P00148000 4/26/2024 1:59 PM 148 0.25 0.00 0.05 0.20 400.00% 5 18 30.47%
PSX240426P00149000 4/26/2024 3:21 PM 149 0.15 0.00 0.10 0.05 50.00% 10 28 28.52%
PSX240426P00150000 4/26/2024 5:04 PM 150 0.10 0.10 0.20 0.00 0.00% 87 217 26.56%
PSX240426P00152500 4/26/2024 4:48 PM 152.5 1.20 1.15 1.30 0.70 140.00% 91 98 31.40%
PSX240426P00155000 4/26/2024 4:57 PM 155 3.02 3.20 3.60 1.97 187.62% 66 115 51.17%
PSX240426P00157500 4/26/2024 4:10 PM 157.5 5.40 5.80 6.20 3.16 141.07% 13 231 67.68%
PSX240426P00160000 4/26/2024 2:24 PM 160 8.60 8.30 8.70 5.30 160.61% 7 71 86.43%
PSX240426P00162500 4/26/2024 4:21 PM 162.5 11.14 10.80 11.30 4.58 69.82% 2 77 107.03%
PSX240426P00165000 4/26/2024 4:12 PM 165 14.36 13.00 13.90 5.76 66.98% 16 53 116.60%
PSX240426P00167500 4/26/2024 2:46 PM 167.5 16.05 15.60 16.10 6.06 60.66% 2 36 123.24%
PSX240426P00170000 4/22/2024 5:58 PM 170 11.79 17.50 19.00 0.00 0.00% 1 5 126.37%
PSX240426P00172500 4/25/2024 3:14 PM 172.5 15.34 19.90 21.50 0.00 0.00% 2 1 132.03%
PSX240426P00177500 4/19/2024 2:31 PM 177.5 20.10 24.50 27.00 0.00 0.00% 2 0 163.87%
PSX240426P00180000 4/15/2024 7:53 PM 180 19.42 27.00 29.50 0.00 0.00% - 0 175.78%

Related Tickers

MPC Marathon Petroleum Corporation
198.19
-0.66%
 
VLO Valero Energy Corporation
165.94
-0.71%
 
DINO HF Sinclair Corporation
57.18
-0.84%
 
SUN Sunoco LP
56.29
-0.05%
 
CVI CVR Energy, Inc.
33.27
-0.34%
 
PBF PBF Energy Inc.
57.31
-0.33%
 
IEP Icahn Enterprises L.P.
17.21
-0.35%
 
DK Delek US Holdings, Inc.
29.51
+0.72%
 
PARR Par Pacific Holdings, Inc.
32.49
+0.09%
 
UGP Ultrapar Participações S.A.
5.22
+2.66%