MPC - Marathon Petroleum Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:100.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230609C00100000 | 2023-06-01 3:46PM EDT | 2023-06-09 | 6.88 | 9.35 | 10.15 | 0.00 | - | 3 | 6 | 78.86% |
| MPC230616C00100000 | 2023-06-02 2:28PM EDT | 2023-06-16 | 9.68 | 9.85 | 10.50 | 0.00 | - | 13 | 656 | 58.98% |
| MPC230721C00100000 | 2023-06-02 10:03AM EDT | 2023-07-21 | 10.76 | 11.65 | 12.20 | 0.00 | - | 1 | 104 | 46.39% |
| MPC231020C00100000 | 2023-06-02 3:54PM EDT | 2023-10-20 | 15.10 | 15.15 | 15.85 | 0.00 | - | 13 | 53 | 42.63% |
| MPC231117C00100000 | 2023-05-05 1:17PM EDT | 2023-11-17 | 15.90 | 15.90 | 16.85 | 0.00 | - | 6 | 6 | 42.64% |
| MPC240119C00100000 | 2023-06-02 10:03AM EDT | 2024-01-19 | 17.26 | 18.00 | 18.40 | 0.00 | - | 1 | 840 | 41.24% |
| MPC240621C00100000 | 2023-05-04 9:49AM EDT | 2024-06-21 | 20.82 | 20.90 | 21.80 | 0.00 | - | 1 | 2 | 40.22% |
| MPC250117C00100000 | 2023-05-25 12:11PM EDT | 2025-01-17 | 24.23 | 24.15 | 26.20 | 0.00 | - | 4 | 111 | 40.99% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230609P00100000 | 2023-06-02 1:56PM EDT | 2023-06-09 | 0.14 | 0.10 | 0.31 | 0.00 | - | 2 | 18 | 50.10% |
| MPC230616P00100000 | 2023-06-02 3:57PM EDT | 2023-06-16 | 0.53 | 0.31 | 0.46 | 0.00 | - | 230 | 2,610 | 40.09% |
| MPC230623P00100000 | 2023-06-02 1:29PM EDT | 2023-06-23 | 0.72 | 0.51 | 0.80 | 0.00 | - | 1 | 15 | 38.14% |
| MPC230630P00100000 | 2023-06-02 3:25PM EDT | 2023-06-30 | 1.07 | 0.75 | 1.09 | 0.00 | - | 2 | 2 | 36.60% |
| MPC230707P00100000 | 2023-06-02 2:51PM EDT | 2023-07-07 | 1.24 | 1.01 | 1.39 | 0.00 | - | 1 | 2 | 35.84% |
| MPC230714P00100000 | 2023-06-01 3:18PM EDT | 2023-07-14 | 2.41 | 1.12 | 2.09 | 0.00 | - | - | 3 | 39.12% |
| MPC230721P00100000 | 2023-06-02 3:31PM EDT | 2023-07-21 | 1.85 | 1.59 | 1.80 | 0.00 | - | 29 | 1,079 | 33.64% |
| MPC231020P00100000 | 2023-06-02 3:54PM EDT | 2023-10-20 | 5.00 | 4.60 | 5.10 | 0.00 | - | 17 | 265 | 34.50% |
| MPC231117P00100000 | 2023-06-02 2:32PM EDT | 2023-11-17 | 5.90 | 5.45 | 6.00 | 0.00 | - | 1 | 58 | 34.92% |
| MPC240119P00100000 | 2023-06-02 10:54AM EDT | 2024-01-19 | 7.55 | 6.75 | 7.15 | 0.00 | - | 22 | 1,889 | 33.46% |
| MPC240621P00100000 | 2023-06-02 2:23PM EDT | 2024-06-21 | 10.01 | 9.55 | 10.40 | 0.00 | - | 1 | 444 | 33.90% |
| MPC250117P00100000 | 2023-05-03 12:20PM EDT | 2025-01-17 | 13.30 | 12.10 | 12.80 | 0.00 | - | 19 | 23 | 31.97% |
© 2023 Yahoo. All rights reserved.