NYSE - Delayed Quote • USD
Phillips 66 (PSX)
At close: April 22 at 4:00 PM EDT
Pre-Market: 7:42 AM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00120000 | 4/17/2024 3:25 PM | 2024-05-17 | 39.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 145 | 0.00% |
| PSX240621C00120000 | 4/10/2024 5:57 PM | 2024-06-21 | 46.53 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 775 | 0.00% |
| PSX240719C00120000 | 4/8/2024 2:44 PM | 2024-07-19 | 50.26 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| PSX240816C00120000 | 4/19/2024 3:01 PM | 2024-08-16 | 37.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 115 | 0.00% |
| PSX240920C00120000 | 3/22/2024 1:30 PM | 2024-09-20 | 42.00 | 35.20 | 38.00 | 0.00 | 0.00% | 6 | 18 | 29.74% |
| PSX241115C00120000 | 4/10/2024 4:23 PM | 2024-11-15 | 48.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 6 | 0.00% |
| PSX241220C00120000 | 3/20/2024 5:08 PM | 2024-12-20 | 42.02 | 38.70 | 39.30 | 0.00 | 0.00% | 1 | 0 | 29.83% |
| PSX250117C00120000 | 4/18/2024 4:53 PM | 2025-01-17 | 39.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 587 | 0.00% |
| PSX250620C00120000 | 4/15/2024 4:46 PM | 2025-06-20 | 48.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 13 | 0.00% |
| PSX260116C00120000 | 4/4/2024 7:47 PM | 2026-01-16 | 59.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 93 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00120000 | 4/17/2024 7:43 PM | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 287 | 25.00% |
| PSX240621P00120000 | 4/11/2024 7:32 PM | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 230 | 12.50% |
| PSX240719P00120000 | 3/28/2024 2:52 PM | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 53 | 12.50% |
| PSX240816P00120000 | 4/8/2024 2:09 PM | 2024-08-16 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 23 | 12.50% |
| PSX240920P00120000 | 4/22/2024 4:03 PM | 2024-09-20 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 64 | 6.25% |
| PSX241115P00120000 | 4/18/2024 7:47 PM | 2024-11-15 | 2.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 6.25% |
| PSX241220P00120000 | 4/5/2024 5:28 PM | 2024-12-20 | 1.82 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 13 | 6.25% |
| PSX250117P00120000 | 4/18/2024 5:21 PM | 2025-01-17 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 715 | 6.25% |
| PSX250620P00120000 | 4/5/2024 1:30 PM | 2025-06-20 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 6.25% |
| PSX260116P00120000 | 4/18/2024 5:52 PM | 2026-01-16 | 8.50 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 72 | 3.13% |
Related Tickers
VLO Valero Energy Corporation
165.90
+1.23%
MPC Marathon Petroleum Corporation
198.25
+0.95%
SUN Sunoco LP
55.90
+0.72%
DINO HF Sinclair Corporation
57.17
+0.56%
CVI CVR Energy, Inc.
33.10
+0.85%
PBF PBF Energy Inc.
56.55
+1.13%
IEP Icahn Enterprises L.P.
16.67
-1.94%
DK Delek US Holdings, Inc.
29.61
-0.20%
UGP Ultrapar Participações S.A.
5.19
+0.78%
PARR Par Pacific Holdings, Inc.
32.28
+1.64%