Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Strike:105.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC221007C00105000 | 2022-10-07 11:42AM EDT | 2022-10-07 | 3.85 | 3.45 | 3.75 | +1.23 | +46.95% | 13 | 295 | 0.00% |
| MPC221014C00105000 | 2022-10-07 11:13AM EDT | 2022-10-14 | 4.65 | 4.80 | 5.00 | +0.32 | +7.39% | 47 | 61 | 42.09% |
| MPC221021C00105000 | 2022-10-07 10:01AM EDT | 2022-10-21 | 4.80 | 5.80 | 6.05 | -0.61 | -11.28% | 27 | 2,666 | 44.36% |
| MPC221028C00105000 | 2022-10-06 2:48PM EDT | 2022-10-28 | 5.87 | 6.65 | 6.95 | 0.00 | - | 1 | 23 | 45.80% |
| MPC221104C00105000 | 2022-10-07 11:38AM EDT | 2022-11-04 | 7.70 | 7.50 | 7.75 | +1.45 | +23.20% | 5 | 16 | 46.85% |
| MPC221111C00105000 | 2022-10-04 12:03PM EDT | 2022-11-11 | 7.00 | 8.05 | 8.35 | 0.00 | - | 6 | 25 | 46.69% |
| MPC221118C00105000 | 2022-10-07 10:15AM EDT | 2022-11-18 | 7.30 | 8.50 | 8.75 | -0.83 | -10.21% | 28 | 404 | 45.54% |
| MPC230120C00105000 | 2022-10-07 11:28AM EDT | 2023-01-20 | 12.00 | 12.00 | 12.15 | +0.70 | +6.19% | 2 | 1,670 | 44.13% |
| MPC230421C00105000 | 2022-10-06 2:35PM EDT | 2023-04-21 | 14.80 | 15.70 | 16.00 | 0.00 | - | 15 | 227 | 44.88% |
| MPC230616C00105000 | 2022-09-30 12:24PM EDT | 2023-06-16 | 12.30 | 17.30 | 17.60 | 0.00 | - | 17 | 288 | 44.20% |
| MPC240119C00105000 | 2022-10-05 3:00PM EDT | 2024-01-19 | 21.55 | 22.55 | 22.90 | 0.00 | - | 11 | 418 | 43.68% |
| MPC250117C00105000 | 2022-09-23 2:40PM EDT | 2025-01-17 | 16.78 | 27.55 | 28.55 | 0.00 | - | 1 | 5 | 41.92% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC221007P00105000 | 2022-10-07 11:42AM EDT | 2022-10-07 | 0.05 | 0.03 | 0.08 | -0.23 | -82.14% | 18 | 88 | 46.29% |
| MPC221014P00105000 | 2022-10-07 10:05AM EDT | 2022-10-14 | 2.19 | 1.20 | 1.31 | +0.57 | +35.19% | 7 | 42 | 44.68% |
| MPC221021P00105000 | 2022-10-07 11:37AM EDT | 2022-10-21 | 2.10 | 2.12 | 2.22 | -0.40 | -16.00% | 119 | 812 | 44.36% |
| MPC221028P00105000 | 2022-10-07 9:30AM EDT | 2022-10-28 | 3.00 | 2.77 | 3.00 | -0.47 | -13.54% | 1 | 41 | 44.61% |
| MPC221104P00105000 | 2022-10-05 12:22PM EDT | 2022-11-04 | 4.15 | 3.60 | 3.80 | 0.00 | - | 20 | 10 | 45.83% |
| MPC221111P00105000 | 2022-10-06 3:43PM EDT | 2022-11-11 | 4.50 | 4.15 | 4.35 | 0.00 | - | 2 | 6 | 45.39% |
| MPC221118P00105000 | 2022-10-07 10:50AM EDT | 2022-11-18 | 5.20 | 4.85 | 5.00 | 0.00 | - | 19 | 746 | 46.12% |
| MPC230120P00105000 | 2022-10-07 11:31AM EDT | 2023-01-20 | 8.05 | 7.80 | 8.00 | -0.10 | -1.23% | 16 | 937 | 42.73% |
| MPC230421P00105000 | 2022-10-06 3:53PM EDT | 2023-04-21 | 11.35 | 10.90 | 11.10 | 0.00 | - | 8 | 111 | 41.42% |
| MPC230616P00105000 | 2022-10-06 1:44PM EDT | 2023-06-16 | 12.70 | 12.50 | 12.75 | 0.00 | - | 13 | 151 | 41.29% |
| MPC240119P00105000 | 2022-10-07 10:16AM EDT | 2024-01-19 | 17.05 | 16.15 | 16.70 | -3.00 | -14.96% | 7 | 91 | 38.66% |
| MPC250117P00105000 | 2022-09-27 12:09PM EDT | 2025-01-17 | 26.10 | 19.75 | 20.45 | 0.00 | - | - | 2 | 35.04% |
© 2022 Yahoo. All rights reserved.
