Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:110.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230210C00110000 | 2023-02-07 12:13PM EST | 2023-02-10 | 11.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MPC230217C00110000 | 2023-02-06 12:57PM EST | 2023-02-17 | 6.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC230224C00110000 | 2023-01-24 11:36AM EST | 2023-02-24 | 18.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC230303C00110000 | 2023-02-07 2:25PM EST | 2023-03-03 | 12.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC230310C00110000 | 2023-01-30 1:25PM EST | 2023-03-10 | 21.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC230317C00110000 | 2023-02-07 11:23AM EST | 2023-03-17 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC230421C00110000 | 2023-02-07 3:12PM EST | 2023-04-21 | 14.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MPC230616C00110000 | 2023-02-07 2:41PM EST | 2023-06-16 | 16.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC230721C00110000 | 2023-02-06 3:52PM EST | 2023-07-21 | 14.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MPC240119C00110000 | 2023-01-31 12:11PM EST | 2024-01-19 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117C00110000 | 2023-01-27 2:22PM EST | 2025-01-17 | 38.21 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230210P00110000 | 2023-02-07 3:47PM EST | 2023-02-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MPC230217P00110000 | 2023-02-07 3:59PM EST | 2023-02-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MPC230224P00110000 | 2023-02-07 2:11PM EST | 2023-02-24 | 0.66 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| MPC230303P00110000 | 2023-02-07 11:05AM EST | 2023-03-03 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC230310P00110000 | 2023-02-06 10:35AM EST | 2023-03-10 | 3.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MPC230317P00110000 | 2023-02-07 3:38PM EST | 2023-03-17 | 1.52 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| MPC230324P00110000 | 2023-02-07 11:33AM EST | 2023-03-24 | 2.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPC230421P00110000 | 2023-02-07 2:37PM EST | 2023-04-21 | 2.99 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 6.25% |
| MPC230616P00110000 | 2023-02-07 2:37PM EST | 2023-06-16 | 4.95 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 3.13% |
| MPC230721P00110000 | 2023-02-06 12:53PM EST | 2023-07-21 | 7.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MPC240119P00110000 | 2023-02-07 3:21PM EST | 2024-01-19 | 9.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MPC250117P00110000 | 2023-01-23 11:52AM EST | 2025-01-17 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.
