NYSE - Delayed Quote USD

Phillips 66 (PSX)

157.24 -0.55 (-0.35%)
At close: April 25 at 4:00 PM EDT
157.77 +0.53 (+0.34%)
After hours: April 25 at 7:56 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% - 1 924.71%
PSX240426C00135000 3/28/2024 2:35 PM 135 26.43 20.50 23.20 0.00 0.00% 1 1 237.50%
PSX240426C00136000 4/19/2024 7:57 PM 136 19.04 19.80 22.90 0.00 0.00% 1 5 142.97%
PSX240426C00137000 4/5/2024 1:56 PM 137 34.70 18.60 21.30 0.00 0.00% 3 3 226.95%
PSX240426C00138000 4/5/2024 2:15 PM 138 33.00 17.60 20.50 0.00 0.00% 3 2 230.37%
PSX240426C00140000 4/8/2024 7:43 PM 140 30.19 15.60 18.30 0.00 0.00% 1 9 200.88%
PSX240426C00141000 4/5/2024 2:11 PM 141 31.19 14.40 17.60 0.00 0.00% 2 2 208.79%
PSX240426C00142000 4/25/2024 6:45 PM 142 15.45 13.90 17.20 2.76 21.75% 10 13 131.06%
PSX240426C00143000 4/22/2024 1:45 PM 143 11.00 12.30 14.90 0.00 0.00% 2 2 150.78%
PSX240426C00144000 3/28/2024 5:03 PM 144 19.03 11.70 14.10 0.00 0.00% 3 0 154.79%
PSX240426C00145000 4/22/2024 3:41 PM 145 12.05 11.10 14.00 0.00 0.00% 1 4 109.77%
PSX240426C00147000 4/9/2024 6:37 PM 147 10.30 8.50 11.20 -8.09 -43.99% 1 3 134.08%
PSX240426C00148000 4/24/2024 6:54 PM 148 9.90 8.30 11.20 0.00 0.00% 1 2 101.27%
PSX240426C00149000 4/19/2024 2:12 PM 149 8.45 6.60 10.50 0.00 0.00% 6 6 80.66%
PSX240426C00150000 4/25/2024 7:55 PM 150 7.30 7.00 8.40 0.40 5.80% 14 37 82.32%
PSX240426C00152500 4/25/2024 7:33 PM 152.5 5.65 4.70 7.10 -0.08 -1.40% 2 25 91.02%
PSX240426C00155000 4/25/2024 7:58 PM 155 3.25 3.00 3.60 -0.14 -4.13% 10 44 60.79%
PSX240426C00157500 4/25/2024 7:59 PM 157.5 1.90 1.85 2.05 -0.50 -20.83% 89 174 63.23%
PSX240426C00160000 4/25/2024 7:48 PM 160 1.00 0.85 1.05 -0.40 -28.57% 22 218 61.62%
PSX240426C00162500 4/25/2024 7:51 PM 162.5 0.38 0.30 0.45 -0.32 -45.71% 106 317 59.67%
PSX240426C00165000 4/25/2024 7:39 PM 165 0.20 0.10 0.20 -0.11 -35.48% 60 167 61.13%
PSX240426C00167500 4/25/2024 7:48 PM 167.5 0.08 0.05 0.10 -0.07 -46.67% 7 191 66.02%
PSX240426C00170000 4/25/2024 4:47 PM 170 0.05 0.00 0.05 -0.10 -66.67% 25 268 66.41%
PSX240426C00172500 4/22/2024 6:07 PM 172.5 0.09 0.00 0.05 0.00 0.00% 50 130 77.34%
PSX240426C00175000 4/22/2024 7:22 PM 175 0.05 0.00 0.40 0.00 0.00% 2 25 121.29%
PSX240426C00177500 4/19/2024 3:30 PM 177.5 0.05 0.00 0.75 0.00 0.00% 6 20 152.54%
PSX240426C00180000 4/25/2024 7:54 PM 180 0.05 0.00 0.10 -0.01 -16.67% 7 105 117.19%
PSX240426C00182500 4/15/2024 5:46 PM 182.5 0.14 0.00 0.75 0.00 0.00% 1 12 178.71%
PSX240426C00185000 4/25/2024 7:18 PM 185 0.03 0.00 0.05 -0.02 -40.00% 4 8 125.78%
PSX240426C00187500 4/11/2024 5:48 PM 187.5 0.15 0.00 0.05 0.00 0.00% 1 7 134.38%
PSX240426C00190000 4/11/2024 2:49 PM 190 0.05 0.00 0.05 0.00 0.00% 1 7 143.75%

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% - 83 188.09%
PSX240426P00136000 4/18/2024 6:00 PM 136 0.07 0.00 0.75 0.00 0.00% 1 4 180.86%
PSX240426P00137000 4/3/2024 2:40 PM 137 0.15 0.00 0.75 0.00 0.00% 10 10 173.44%
PSX240426P00138000 3/28/2024 1:31 PM 138 0.15 0.00 0.75 0.00 0.00% 11 32 166.21%
PSX240426P00139000 4/19/2024 7:40 PM 139 0.05 0.00 0.75 0.00 0.00% 1 2 158.98%
PSX240426P00140000 4/19/2024 7:55 PM 140 0.10 0.00 0.05 0.00 0.00% 18 73 95.31%
PSX240426P00141000 3/28/2024 5:27 PM 141 0.24 0.00 1.05 0.00 0.00% 9 9 156.93%
PSX240426P00142000 4/22/2024 1:31 PM 142 0.15 0.00 0.80 0.00 0.00% 1 8 139.26%
PSX240426P00143000 4/19/2024 7:40 PM 143 0.17 0.00 1.05 0.00 0.00% 1 24 141.41%
PSX240426P00144000 4/25/2024 2:27 PM 144 0.04 0.00 1.05 -0.03 -42.86% 1 8 133.69%
PSX240426P00145000 4/25/2024 3:52 PM 145 0.05 0.00 0.15 -0.15 -75.00% 1 141 82.03%
PSX240426P00146000 4/23/2024 7:58 PM 146 0.05 0.00 0.10 0.00 0.00% 1 15 71.48%
PSX240426P00147000 4/25/2024 1:47 PM 147 0.10 0.00 0.10 -0.05 -33.33% 10 148 65.63%
PSX240426P00148000 4/25/2024 6:46 PM 148 0.05 0.00 0.10 -0.10 -66.67% 11 22 60.16%
PSX240426P00149000 4/25/2024 4:57 PM 149 0.10 0.05 0.15 -0.24 -70.59% 10 25 61.91%
PSX240426P00150000 4/25/2024 7:59 PM 150 0.10 0.10 0.15 -0.10 -50.00% 94 198 58.40%
PSX240426P00152500 4/25/2024 7:57 PM 152.5 0.50 0.35 0.50 0.06 13.64% 50 106 59.96%
PSX240426P00155000 4/25/2024 7:58 PM 155 1.05 0.95 1.15 0.00 0.00% 72 100 60.45%
PSX240426P00157500 4/25/2024 7:58 PM 157.5 2.24 2.00 2.20 0.24 12.00% 131 112 59.86%
PSX240426P00160000 4/25/2024 7:39 PM 160 3.30 3.50 3.80 -0.62 -15.82% 6 69 59.47%
PSX240426P00162500 4/25/2024 2:05 PM 162.5 6.56 4.00 7.40 -0.01 -0.15% 2 77 62.99%
PSX240426P00165000 4/24/2024 3:11 PM 165 8.60 6.30 8.80 0.00 0.00% 1 53 109.81%
PSX240426P00167500 4/24/2024 6:27 PM 167.5 9.99 8.50 10.70 0.00 0.00% 1 36 98.24%
PSX240426P00170000 4/22/2024 5:58 PM 170 11.79 11.40 13.70 0.00 0.00% 1 6 143.07%
PSX240426P00172500 4/25/2024 3:14 PM 172.5 15.34 13.30 16.20 -0.44 -2.79% 2 2 160.25%
PSX240426P00177500 4/19/2024 2:31 PM 177.5 20.10 19.10 21.80 0.00 0.00% 2 0 132.81%
PSX240426P00180000 4/15/2024 7:53 PM 180 19.42 20.80 24.60 0.00 0.00% - 0 255.76%

Related Tickers

MPC Marathon Petroleum Corporation
199.51
+0.19%
 
VLO Valero Energy Corporation
167.13
+0.08%
 
SUN Sunoco LP
56.32
-0.11%
 
DINO HF Sinclair Corporation
57.66
+0.40%
 
PBF PBF Energy Inc.
57.50
+0.56%
 
CVI CVR Energy, Inc.
33.38
-0.57%
 
IEP Icahn Enterprises L.P.
17.27
+0.06%
 
DK Delek US Holdings, Inc.
29.30
-0.68%
 
PARR Par Pacific Holdings, Inc.
32.46
-0.70%
 
UGP Ultrapar Participações S.A.
5.08
+0.79%