Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:105.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230210C00105000 | 2023-01-17 2:34PM EST | 2023-02-10 | 17.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC230217C00105000 | 2023-02-06 10:23AM EST | 2023-02-17 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC230224C00105000 | 2023-01-13 1:09PM EST | 2023-02-24 | 18.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC230303C00105000 | 2023-02-07 3:42PM EST | 2023-03-03 | 17.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC230317C00105000 | 2023-02-01 12:30PM EST | 2023-03-17 | 18.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC230421C00105000 | 2023-02-07 3:42PM EST | 2023-04-21 | 19.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MPC230616C00105000 | 2023-02-02 9:58AM EST | 2023-06-16 | 19.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC230721C00105000 | 2023-02-07 10:35AM EST | 2023-07-21 | 19.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MPC240119C00105000 | 2023-02-07 11:41AM EST | 2024-01-19 | 26.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC250117C00105000 | 2023-02-02 2:31PM EST | 2025-01-17 | 29.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230210P00105000 | 2023-02-07 11:09AM EST | 2023-02-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC230217P00105000 | 2023-02-07 1:35PM EST | 2023-02-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MPC230224P00105000 | 2023-02-06 9:35AM EST | 2023-02-24 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC230303P00105000 | 2023-02-07 11:25AM EST | 2023-03-03 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC230310P00105000 | 2023-02-07 2:52PM EST | 2023-03-10 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MPC230317P00105000 | 2023-02-07 2:42PM EST | 2023-03-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MPC230421P00105000 | 2023-02-07 1:30PM EST | 2023-04-21 | 2.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MPC230616P00105000 | 2023-02-07 11:33AM EST | 2023-06-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MPC230721P00105000 | 2023-02-07 3:22PM EST | 2023-07-21 | 4.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MPC240119P00105000 | 2023-02-03 3:50PM EST | 2024-01-19 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MPC250117P00105000 | 2023-02-03 3:36PM EST | 2025-01-17 | 13.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.
