MPC - Marathon Petroleum Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:100.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230602C00100000 | 2023-05-26 11:23AM EDT | 2023-06-02 | 8.65 | 5.00 | 5.45 | 0.00 | - | 1 | 17 | 58.40% |
| MPC230609C00100000 | 2023-05-30 9:49AM EDT | 2023-06-09 | 7.75 | 5.85 | 6.05 | 0.00 | - | 4 | 3 | 43.95% |
| MPC230616C00100000 | 2023-05-31 10:25AM EDT | 2023-06-16 | 6.76 | 6.55 | 6.80 | -3.13 | -31.65% | 2 | 645 | 43.75% |
| MPC230721C00100000 | 2023-05-31 3:59PM EDT | 2023-07-21 | 8.90 | 8.85 | 9.05 | -3.06 | -25.59% | 39 | 103 | 40.83% |
| MPC231020C00100000 | 2023-05-31 12:17PM EDT | 2023-10-20 | 13.50 | 12.70 | 12.95 | -1.11 | -7.60% | 8 | 45 | 40.41% |
| MPC231117C00100000 | 2023-05-05 1:17PM EDT | 2023-11-17 | 15.90 | 13.40 | 14.30 | 0.00 | - | 6 | 6 | 41.90% |
| MPC240119C00100000 | 2023-05-31 1:41PM EDT | 2024-01-19 | 16.25 | 15.30 | 15.65 | -1.95 | -10.71% | 3 | 839 | 40.04% |
| MPC240621C00100000 | 2023-05-04 9:49AM EDT | 2024-06-21 | 20.82 | 18.65 | 19.20 | 0.00 | - | 1 | 2 | 39.73% |
| MPC250117C00100000 | 2023-05-25 12:11PM EDT | 2025-01-17 | 24.23 | 21.60 | 22.40 | 0.00 | - | 4 | 111 | 38.31% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230602P00100000 | 2023-05-31 3:55PM EDT | 2023-06-02 | 0.16 | 0.16 | 0.18 | -0.01 | -5.88% | 14 | 60 | 41.21% |
| MPC230609P00100000 | 2023-05-31 1:15PM EDT | 2023-06-09 | 0.82 | 0.86 | 0.96 | +0.22 | +36.67% | 2 | 16 | 40.58% |
| MPC230616P00100000 | 2023-05-31 3:58PM EDT | 2023-06-16 | 1.49 | 1.47 | 1.55 | +0.30 | +25.21% | 29 | 2,268 | 39.31% |
| MPC230623P00100000 | 2023-05-30 9:30AM EDT | 2023-06-23 | 1.56 | 1.78 | 2.16 | 0.00 | - | 1 | 15 | 39.75% |
| MPC230630P00100000 | 2023-05-31 1:53PM EDT | 2023-06-30 | 2.06 | 2.20 | 2.57 | -0.25 | -10.82% | 2 | 1 | 38.77% |
| MPC230707P00100000 | 2023-05-30 2:06PM EDT | 2023-07-07 | 2.25 | 2.50 | 2.94 | 0.00 | - | 1 | 1 | 38.09% |
| MPC230721P00100000 | 2023-05-31 3:54PM EDT | 2023-07-21 | 3.33 | 3.20 | 3.35 | +0.58 | +21.09% | 13 | 1,072 | 35.41% |
| MPC231020P00100000 | 2023-05-31 2:25PM EDT | 2023-10-20 | 6.50 | 6.55 | 6.75 | +0.45 | +7.44% | 27 | 244 | 35.24% |
| MPC231117P00100000 | 2023-05-19 1:16PM EDT | 2023-11-17 | 6.20 | 7.40 | 7.75 | 0.00 | - | 1 | 58 | 35.90% |
| MPC240119P00100000 | 2023-05-31 2:56PM EDT | 2024-01-19 | 8.90 | 8.80 | 9.00 | +0.70 | +8.54% | 7 | 1,837 | 34.61% |
| MPC240621P00100000 | 2023-05-25 9:42AM EDT | 2024-06-21 | 11.00 | 11.65 | 12.10 | 0.00 | - | 4 | 444 | 34.42% |
| MPC250117P00100000 | 2023-05-03 12:20PM EDT | 2025-01-17 | 13.30 | 14.10 | 14.90 | 0.00 | - | 19 | 23 | 33.23% |
© 2023 Yahoo. All rights reserved.