Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:100.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230203C00100000 | 2023-01-26 11:08AM EST | 2023-02-03 | 31.41 | 32.60 | 33.25 | 0.00 | - | 5 | 2 | 101.17% |
| MPC230210C00100000 | 2023-01-04 2:28PM EST | 2023-02-10 | 12.41 | 32.70 | 33.35 | 0.00 | - | - | 1 | 78.13% |
| MPC230217C00100000 | 2023-01-26 1:13PM EST | 2023-02-17 | 33.47 | 32.75 | 33.40 | 0.00 | - | 5 | 20 | 65.72% |
| MPC230224C00100000 | 2023-01-23 12:39PM EST | 2023-02-24 | 29.07 | 32.75 | 33.45 | 0.00 | - | 2 | 4 | 57.62% |
| MPC230303C00100000 | 2023-01-17 10:44AM EST | 2023-03-03 | 24.58 | 32.75 | 33.50 | 0.00 | - | - | 8 | 52.25% |
| MPC230317C00100000 | 2023-01-26 11:08AM EST | 2023-03-17 | 31.68 | 32.85 | 33.60 | +31.68 | - | - | 5 | 54.20% |
| MPC230421C00100000 | 2023-01-25 11:01AM EST | 2023-04-21 | 31.51 | 33.55 | 34.15 | 0.00 | - | 50 | 516 | 47.44% |
| MPC230616C00100000 | 2023-01-27 2:05PM EST | 2023-06-16 | 35.17 | 34.70 | 35.25 | +5.57 | +18.82% | 1 | 634 | 44.15% |
| MPC230721C00100000 | 2022-12-27 9:49AM EST | 2023-07-21 | 23.18 | 37.50 | 38.50 | 0.00 | - | 2 | 3 | 52.62% |
| MPC240119C00100000 | 2023-01-27 2:22PM EST | 2024-01-19 | 39.45 | 39.05 | 39.85 | +4.30 | +12.23% | 1 | 246 | 42.19% |
| MPC250117C00100000 | 2023-01-26 3:35PM EST | 2025-01-17 | 46.70 | 43.80 | 45.10 | 0.00 | - | 2 | 83 | 39.62% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230203P00100000 | 2023-01-25 10:32AM EST | 2023-02-03 | 0.05 | 0.00 | 0.07 | 0.00 | - | 10 | 15 | 91.41% |
| MPC230210P00100000 | 2023-01-20 2:39PM EST | 2023-02-10 | 0.14 | 0.05 | 0.12 | 0.00 | - | 1 | 14 | 69.92% |
| MPC230217P00100000 | 2023-01-27 2:43PM EST | 2023-02-17 | 0.07 | 0.04 | 0.13 | -0.03 | -30.00% | 31 | 863 | 56.45% |
| MPC230224P00100000 | 2023-01-17 11:42AM EST | 2023-02-24 | 0.49 | 0.08 | 0.24 | 0.00 | - | 1 | 12 | 53.42% |
| MPC230303P00100000 | 2023-01-17 11:56AM EST | 2023-03-03 | 0.55 | 0.13 | 0.30 | 0.00 | - | - | 50 | 50.00% |
| MPC230317P00100000 | 2023-01-26 9:44AM EST | 2023-03-17 | 0.38 | 0.28 | 0.37 | 0.00 | - | 1 | 39 | 46.53% |
| MPC230421P00100000 | 2023-01-27 11:09AM EST | 2023-04-21 | 0.74 | 0.69 | 0.76 | +0.02 | +2.78% | 2 | 1,241 | 41.36% |
| MPC230616P00100000 | 2023-01-26 12:58PM EST | 2023-06-16 | 1.67 | 1.58 | 1.68 | 0.00 | - | 12 | 909 | 39.48% |
| MPC230721P00100000 | 2023-01-27 2:47PM EST | 2023-07-21 | 2.08 | 2.05 | 2.19 | +0.02 | +0.97% | 3 | 15 | 38.32% |
| MPC240119P00100000 | 2023-01-27 12:25PM EST | 2024-01-19 | 4.68 | 4.60 | 4.75 | -0.52 | -10.00% | 17 | 288 | 35.58% |
| MPC250117P00100000 | 2023-01-24 11:07AM EST | 2025-01-17 | 10.25 | 8.20 | 8.95 | -3.67 | -26.36% | 1 | 7 | 33.50% |
© 2023 Yahoo. All rights reserved.
