MPC - Marathon Petroleum Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230609C000900002023-06-02 1:23PM EDT90.0019.750.000.000.00-320.00%
MPC230609C000930002023-06-02 10:05AM EDT93.0015.300.000.000.00-110.00%
MPC230609C000950002023-05-05 11:03AM EDT95.0014.0013.6014.550.00-1170.02%
MPC230609C000970002023-06-02 9:52AM EDT97.0011.050.000.000.00-110.00%
MPC230609C000980002023-05-31 10:37AM EDT98.008.250.000.000.00--10.00%
MPC230609C000990002023-06-01 10:02AM EDT99.007.300.000.000.00--10.00%
MPC230609C001000002023-06-01 3:46PM EDT100.006.880.000.000.00-360.00%
MPC230609C001030002023-05-31 2:16PM EDT103.004.200.000.000.00-73330.00%
MPC230609C001040002023-05-31 11:27AM EDT104.003.450.000.000.00--10.00%
MPC230609C001050002023-06-02 9:50AM EDT105.004.100.000.000.00-1160.00%
MPC230609C001060002023-06-02 12:26PM EDT106.003.880.000.000.00-341290.00%
MPC230609C001070002023-06-02 3:53PM EDT107.003.160.000.000.00-63770.00%
MPC230609C001080002023-06-02 3:55PM EDT108.002.530.000.000.00-402510.00%
MPC230609C001090002023-06-02 3:42PM EDT109.002.090.000.000.00-221310.39%
MPC230609C001100002023-06-02 3:56PM EDT110.001.520.000.000.00-1,3502923.13%
MPC230609C001110002023-06-02 3:53PM EDT111.001.150.000.000.00-591453.13%
MPC230609C001120002023-06-02 3:59PM EDT112.000.800.000.000.00-792716.25%
MPC230609C001130002023-06-02 3:53PM EDT113.000.630.000.000.00-262076.25%
MPC230609C001140002023-06-02 3:53PM EDT114.000.440.000.000.00-267712.50%
MPC230609C001150002023-06-02 2:37PM EDT115.000.300.000.000.00-2024812.50%
MPC230609C001160002023-06-02 3:30PM EDT116.000.200.000.000.00-2510112.50%
MPC230609C001170002023-06-02 3:49PM EDT117.000.150.000.000.00-389012.50%
MPC230609C001180002023-06-02 1:55PM EDT118.000.090.000.000.00-23712.50%
MPC230609C001190002023-05-31 10:12AM EDT119.000.090.000.000.00-2912.50%
MPC230609C001200002023-06-02 1:42PM EDT120.000.060.000.000.00-42725.00%
MPC230609C001210002023-05-26 2:31PM EDT121.000.200.000.000.00-21425.00%
MPC230609C001220002023-06-02 3:44PM EDT122.000.030.000.000.00-92425.00%
MPC230609C001230002023-05-24 10:15AM EDT123.000.250.000.000.00-202425.00%
MPC230609C001240002023-06-02 12:53PM EDT124.000.030.000.000.00-1125.00%
MPC230609C001250002023-06-01 10:51AM EDT125.000.030.000.000.00-1825.00%
MPC230609C001270002023-05-10 11:22AM EDT127.000.500.000.000.00-5725.00%
MPC230609C001280002023-05-04 10:58AM EDT128.000.250.000.130.00--266.80%
MPC230609C001290002023-05-03 10:30AM EDT129.000.520.000.050.00-1060.94%
MPC230609C001300002023-06-02 11:01AM EDT130.000.040.000.000.00-101525.00%
MPC230609C001310002023-05-09 10:39AM EDT131.000.190.000.000.00-101025.00%
MPC230609C001330002023-05-31 3:48PM EDT133.000.030.000.000.00-2550.00%
MPC230609C001340002023-05-08 1:10PM EDT134.000.090.000.000.00--1150.00%
MPC230609C001350002023-05-16 2:57PM EDT135.000.040.000.000.00-20010050.00%
MPC230609C001400002023-05-09 10:39AM EDT140.000.090.000.000.00-101050.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230609P000750002023-05-08 1:11PM EDT75.000.110.000.000.00-404150.00%
MPC230609P000800002023-05-31 12:29PM EDT80.000.020.000.000.00--1150.00%
MPC230609P000850002023-05-15 10:33AM EDT85.000.170.000.000.00-2250.00%
MPC230609P000900002023-06-02 9:30AM EDT90.000.050.000.000.00-11250.00%
MPC230609P000920002023-05-31 10:28AM EDT92.000.180.000.000.00--225.00%
MPC230609P000930002023-05-31 11:41AM EDT93.000.220.000.000.00--525.00%
MPC230609P000950002023-06-01 3:20PM EDT95.000.150.000.000.00-23225.00%
MPC230609P000960002023-06-01 2:45PM EDT96.000.180.000.000.00--10225.00%
MPC230609P000970002023-06-02 10:44AM EDT97.000.100.000.000.00-13625.00%
MPC230609P000980002023-06-02 10:48AM EDT98.000.140.000.000.00-13125.00%
MPC230609P000990002023-06-02 2:30PM EDT99.000.140.000.000.00-3825.00%
MPC230609P001000002023-06-02 1:56PM EDT100.000.140.000.000.00-21812.50%
MPC230609P001010002023-06-02 9:37AM EDT101.000.460.000.000.00-33612.50%
MPC230609P001020002023-06-02 1:54PM EDT102.000.240.000.000.00-187212.50%
MPC230609P001030002023-06-02 3:43PM EDT103.000.360.000.000.00-1912812.50%
MPC230609P001040002023-06-02 1:36PM EDT104.000.450.000.000.00-317212.50%
MPC230609P001050002023-06-02 3:49PM EDT105.000.670.000.000.00-2381886.25%
MPC230609P001060002023-06-02 3:49PM EDT106.000.980.000.000.00-24646.25%
MPC230609P001070002023-06-02 3:59PM EDT107.001.170.000.000.00-431083.13%
MPC230609P001080002023-06-02 3:41PM EDT108.001.500.000.000.00-42751.56%
MPC230609P001090002023-06-02 3:50PM EDT109.002.140.000.000.00-571100.00%
MPC230609P001100002023-06-02 3:33PM EDT110.002.400.000.000.00-461860.00%
MPC230609P001110002023-06-02 12:26PM EDT111.003.200.000.000.00-9110.00%
MPC230609P001120002023-06-02 2:29PM EDT112.003.800.000.000.00-50960.00%
MPC230609P001130002023-06-02 11:31AM EDT113.004.900.000.000.00-270.00%
MPC230609P001140002023-06-02 3:24PM EDT114.005.220.000.000.00-1360.00%
MPC230609P001150002023-06-01 2:43PM EDT115.008.570.000.000.00-1140.00%
MPC230609P001160002023-06-01 9:46AM EDT116.0010.100.000.000.00-10100.00%
MPC230609P001170002023-05-03 10:57AM EDT117.007.808.559.100.00-26063.14%
MPC230609P001180002023-05-26 12:01PM EDT118.009.690.000.000.00-160.00%
MPC230609P001190002023-05-18 2:42PM EDT119.008.850.000.000.00-300.00%
MPC230609P001200002023-05-31 2:35PM EDT120.0014.600.000.000.00-26200.00%
MPC230609P001220002023-05-16 3:12PM EDT122.0014.700.000.000.00--00.00%
MPC230609P001230002023-05-26 2:47PM EDT123.0013.940.000.000.00-1300.00%
MPC230609P001240002023-04-28 12:48PM EDT124.006.3214.8515.700.00-20566.99%
MPC230609P001270002023-05-09 10:39AM EDT127.0017.860.000.000.00-1000.00%
MPC230609P001290002023-06-02 10:35AM EDT129.0020.800.000.000.00-100.00%
MPC230609P001300002023-05-17 2:20PM EDT130.0018.850.000.000.00-28000.00%