MPC - Marathon Petroleum Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230609C00090000 | 2023-06-02 1:23PM EDT | 90.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| MPC230609C00093000 | 2023-06-02 10:05AM EDT | 93.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MPC230609C00095000 | 2023-05-05 11:03AM EDT | 95.00 | 14.00 | 13.60 | 14.55 | 0.00 | - | 1 | 1 | 70.02% |
| MPC230609C00097000 | 2023-06-02 9:52AM EDT | 97.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MPC230609C00098000 | 2023-05-31 10:37AM EDT | 98.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MPC230609C00099000 | 2023-06-01 10:02AM EDT | 99.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MPC230609C00100000 | 2023-06-01 3:46PM EDT | 100.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| MPC230609C00103000 | 2023-05-31 2:16PM EDT | 103.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 73 | 33 | 0.00% |
| MPC230609C00104000 | 2023-05-31 11:27AM EDT | 104.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MPC230609C00105000 | 2023-06-02 9:50AM EDT | 105.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| MPC230609C00106000 | 2023-06-02 12:26PM EDT | 106.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 34 | 129 | 0.00% |
| MPC230609C00107000 | 2023-06-02 3:53PM EDT | 107.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 63 | 77 | 0.00% |
| MPC230609C00108000 | 2023-06-02 3:55PM EDT | 108.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 40 | 251 | 0.00% |
| MPC230609C00109000 | 2023-06-02 3:42PM EDT | 109.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 22 | 131 | 0.39% |
| MPC230609C00110000 | 2023-06-02 3:56PM EDT | 110.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1,350 | 292 | 3.13% |
| MPC230609C00111000 | 2023-06-02 3:53PM EDT | 111.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 59 | 145 | 3.13% |
| MPC230609C00112000 | 2023-06-02 3:59PM EDT | 112.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 79 | 271 | 6.25% |
| MPC230609C00113000 | 2023-06-02 3:53PM EDT | 113.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 26 | 207 | 6.25% |
| MPC230609C00114000 | 2023-06-02 3:53PM EDT | 114.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 26 | 77 | 12.50% |
| MPC230609C00115000 | 2023-06-02 2:37PM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 248 | 12.50% |
| MPC230609C00116000 | 2023-06-02 3:30PM EDT | 116.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 101 | 12.50% |
| MPC230609C00117000 | 2023-06-02 3:49PM EDT | 117.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 38 | 90 | 12.50% |
| MPC230609C00118000 | 2023-06-02 1:55PM EDT | 118.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 12.50% |
| MPC230609C00119000 | 2023-05-31 10:12AM EDT | 119.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| MPC230609C00120000 | 2023-06-02 1:42PM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 25.00% |
| MPC230609C00121000 | 2023-05-26 2:31PM EDT | 121.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| MPC230609C00122000 | 2023-06-02 3:44PM EDT | 122.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 25.00% |
| MPC230609C00123000 | 2023-05-24 10:15AM EDT | 123.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 25.00% |
| MPC230609C00124000 | 2023-06-02 12:53PM EDT | 124.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MPC230609C00125000 | 2023-06-01 10:51AM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| MPC230609C00127000 | 2023-05-10 11:22AM EDT | 127.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| MPC230609C00128000 | 2023-05-04 10:58AM EDT | 128.00 | 0.25 | 0.00 | 0.13 | 0.00 | - | - | 2 | 66.80% |
| MPC230609C00129000 | 2023-05-03 10:30AM EDT | 129.00 | 0.52 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 60.94% |
| MPC230609C00130000 | 2023-06-02 11:01AM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| MPC230609C00131000 | 2023-05-09 10:39AM EDT | 131.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| MPC230609C00133000 | 2023-05-31 3:48PM EDT | 133.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| MPC230609C00134000 | 2023-05-08 1:10PM EDT | 134.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| MPC230609C00135000 | 2023-05-16 2:57PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 100 | 50.00% |
| MPC230609C00140000 | 2023-05-09 10:39AM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230609P00075000 | 2023-05-08 1:11PM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 50.00% |
| MPC230609P00080000 | 2023-05-31 12:29PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| MPC230609P00085000 | 2023-05-15 10:33AM EDT | 85.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| MPC230609P00090000 | 2023-06-02 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| MPC230609P00092000 | 2023-05-31 10:28AM EDT | 92.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MPC230609P00093000 | 2023-05-31 11:41AM EDT | 93.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| MPC230609P00095000 | 2023-06-01 3:20PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| MPC230609P00096000 | 2023-06-01 2:45PM EDT | 96.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 102 | 25.00% |
| MPC230609P00097000 | 2023-06-02 10:44AM EDT | 97.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| MPC230609P00098000 | 2023-06-02 10:48AM EDT | 98.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| MPC230609P00099000 | 2023-06-02 2:30PM EDT | 99.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| MPC230609P00100000 | 2023-06-02 1:56PM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| MPC230609P00101000 | 2023-06-02 9:37AM EDT | 101.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 12.50% |
| MPC230609P00102000 | 2023-06-02 1:54PM EDT | 102.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 18 | 72 | 12.50% |
| MPC230609P00103000 | 2023-06-02 3:43PM EDT | 103.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 19 | 128 | 12.50% |
| MPC230609P00104000 | 2023-06-02 1:36PM EDT | 104.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 31 | 72 | 12.50% |
| MPC230609P00105000 | 2023-06-02 3:49PM EDT | 105.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 238 | 188 | 6.25% |
| MPC230609P00106000 | 2023-06-02 3:49PM EDT | 106.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 24 | 64 | 6.25% |
| MPC230609P00107000 | 2023-06-02 3:59PM EDT | 107.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 43 | 108 | 3.13% |
| MPC230609P00108000 | 2023-06-02 3:41PM EDT | 108.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 42 | 75 | 1.56% |
| MPC230609P00109000 | 2023-06-02 3:50PM EDT | 109.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 57 | 110 | 0.00% |
| MPC230609P00110000 | 2023-06-02 3:33PM EDT | 110.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 46 | 186 | 0.00% |
| MPC230609P00111000 | 2023-06-02 12:26PM EDT | 111.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 0.00% |
| MPC230609P00112000 | 2023-06-02 2:29PM EDT | 112.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 50 | 96 | 0.00% |
| MPC230609P00113000 | 2023-06-02 11:31AM EDT | 113.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| MPC230609P00114000 | 2023-06-02 3:24PM EDT | 114.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| MPC230609P00115000 | 2023-06-01 2:43PM EDT | 115.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| MPC230609P00116000 | 2023-06-01 9:46AM EDT | 116.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| MPC230609P00117000 | 2023-05-03 10:57AM EDT | 117.00 | 7.80 | 8.55 | 9.10 | 0.00 | - | 26 | 0 | 63.14% |
| MPC230609P00118000 | 2023-05-26 12:01PM EDT | 118.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MPC230609P00119000 | 2023-05-18 2:42PM EDT | 119.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC230609P00120000 | 2023-05-31 2:35PM EDT | 120.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| MPC230609P00122000 | 2023-05-16 3:12PM EDT | 122.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC230609P00123000 | 2023-05-26 2:47PM EDT | 123.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MPC230609P00124000 | 2023-04-28 12:48PM EDT | 124.00 | 6.32 | 14.85 | 15.70 | 0.00 | - | 20 | 5 | 66.99% |
| MPC230609P00127000 | 2023-05-09 10:39AM EDT | 127.00 | 17.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPC230609P00129000 | 2023-06-02 10:35AM EDT | 129.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC230609P00130000 | 2023-05-17 2:20PM EDT | 130.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.