Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:100.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC220930C00100000 | 2022-09-26 2:51PM EDT | 2022-09-30 | 0.12 | 0.00 | 0.00 | 0.00 | - | 48 | 888 | 25.00% |
| MPC221007C00100000 | 2022-09-26 3:53PM EDT | 2022-10-07 | 0.46 | 0.00 | 0.00 | 0.00 | - | 13 | 158 | 12.50% |
| MPC221014C00100000 | 2022-09-22 12:51PM EDT | 2022-10-14 | 2.30 | 0.00 | 0.00 | 0.00 | - | 27 | 30 | 12.50% |
| MPC221021C00100000 | 2022-09-26 1:38PM EDT | 2022-10-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 25 | 2,027 | 12.50% |
| MPC221028C00100000 | 2022-09-26 2:39PM EDT | 2022-10-28 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| MPC221104C00100000 | 2022-09-23 2:22PM EDT | 2022-11-04 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| MPC221118C00100000 | 2022-09-26 2:25PM EDT | 2022-11-18 | 2.80 | 0.00 | 0.00 | 0.00 | - | 68 | 195 | 6.25% |
| MPC230120C00100000 | 2022-09-26 1:13PM EDT | 2023-01-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 25 | 3,231 | 6.25% |
| MPC230421C00100000 | 2022-09-23 12:47PM EDT | 2023-04-21 | 8.10 | 0.00 | 0.00 | 0.00 | - | 27 | 127 | 3.13% |
| MPC230616C00100000 | 2022-09-26 1:08PM EDT | 2023-06-16 | 9.75 | 0.00 | 0.00 | 0.00 | - | 25 | 851 | 3.13% |
| MPC240119C00100000 | 2022-09-22 1:56PM EDT | 2024-01-19 | 16.16 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 3.13% |
| MPC250117C00100000 | 2022-09-21 2:17PM EDT | 2025-01-17 | 21.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC220930P00100000 | 2022-09-26 2:45PM EDT | 2022-09-30 | 9.79 | 0.00 | 0.00 | 0.00 | - | 8 | 118 | 0.00% |
| MPC221007P00100000 | 2022-09-26 3:35PM EDT | 2022-10-07 | 10.20 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 0.00% |
| MPC221014P00100000 | 2022-09-15 9:47AM EDT | 2022-10-14 | 7.12 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| MPC221021P00100000 | 2022-09-26 3:23PM EDT | 2022-10-21 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 538 | 0.00% |
| MPC221118P00100000 | 2022-09-22 10:21AM EDT | 2022-11-18 | 8.55 | 0.00 | 0.00 | 0.00 | - | 106 | 127 | 0.00% |
| MPC230120P00100000 | 2022-09-23 3:28PM EDT | 2023-01-20 | 13.73 | 0.00 | 0.00 | 0.00 | - | 6 | 1,212 | 0.00% |
| MPC230421P00100000 | 2022-09-23 9:37AM EDT | 2023-04-21 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 820 | 0.00% |
| MPC230616P00100000 | 2022-09-22 12:31PM EDT | 2023-06-16 | 14.15 | 0.00 | 0.00 | 0.00 | - | 6 | 433 | 0.00% |
| MPC240119P00100000 | 2022-09-23 11:57AM EDT | 2024-01-19 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
© 2022 Yahoo. All rights reserved.
