MPC - Marathon Petroleum Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:100.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230609C001000002023-06-01 3:46PM EDT2023-06-096.889.3510.150.00-3678.86%
MPC230616C001000002023-06-02 2:28PM EDT2023-06-169.689.8510.500.00-1365658.98%
MPC230721C001000002023-06-02 10:03AM EDT2023-07-2110.7611.6512.200.00-110446.39%
MPC231020C001000002023-06-02 3:54PM EDT2023-10-2015.1015.1515.850.00-135342.63%
MPC231117C001000002023-05-05 1:17PM EDT2023-11-1715.9015.9016.850.00-6642.64%
MPC240119C001000002023-06-02 10:03AM EDT2024-01-1917.2618.0018.400.00-184041.24%
MPC240621C001000002023-05-04 9:49AM EDT2024-06-2120.8220.9021.800.00-1240.22%
MPC250117C001000002023-05-25 12:11PM EDT2025-01-1724.2324.1526.200.00-411140.99%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230609P001000002023-06-02 1:56PM EDT2023-06-090.140.100.310.00-21850.10%
MPC230616P001000002023-06-02 3:57PM EDT2023-06-160.530.310.460.00-2302,61040.09%
MPC230623P001000002023-06-02 1:29PM EDT2023-06-230.720.510.800.00-11538.14%
MPC230630P001000002023-06-02 3:25PM EDT2023-06-301.070.751.090.00-2236.60%
MPC230707P001000002023-06-02 2:51PM EDT2023-07-071.241.011.390.00-1235.84%
MPC230714P001000002023-06-01 3:18PM EDT2023-07-142.411.122.090.00--339.12%
MPC230721P001000002023-06-02 3:31PM EDT2023-07-211.851.591.800.00-291,07933.64%
MPC231020P001000002023-06-02 3:54PM EDT2023-10-205.004.605.100.00-1726534.50%
MPC231117P001000002023-06-02 2:32PM EDT2023-11-175.905.456.000.00-15834.92%
MPC240119P001000002023-06-02 10:54AM EDT2024-01-197.556.757.150.00-221,88933.46%
MPC240621P001000002023-06-02 2:23PM EDT2024-06-2110.019.5510.400.00-144433.90%
MPC250117P001000002023-05-03 12:20PM EDT2025-01-1713.3012.1012.800.00-192331.97%