MPC - Marathon Petroleum Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:110.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230602C00110000 | 2023-06-01 11:24AM EDT | 2023-06-02 | 0.16 | 0.09 | 0.14 | +0.01 | +6.67% | 535 | 434 | 31.93% |
| MPC230609C00110000 | 2023-06-01 11:40AM EDT | 2023-06-09 | 1.04 | 0.86 | 0.96 | +0.15 | +16.85% | 18 | 91 | 31.93% |
| MPC230616C00110000 | 2023-06-01 10:16AM EDT | 2023-06-16 | 1.59 | 1.64 | 1.72 | +0.02 | +1.27% | 30 | 3,167 | 33.40% |
| MPC230623C00110000 | 2023-05-31 10:54AM EDT | 2023-06-23 | 1.99 | 2.07 | 2.24 | 0.00 | - | 3 | 15 | 33.00% |
| MPC230630C00110000 | 2023-05-31 1:06PM EDT | 2023-06-30 | 2.54 | 2.66 | 2.86 | 0.00 | - | 20 | 34 | 34.16% |
| MPC230707C00110000 | 2023-06-01 10:46AM EDT | 2023-07-07 | 3.28 | 3.00 | 3.25 | -1.62 | -33.06% | 12 | 75 | 33.70% |
| MPC230721C00110000 | 2023-06-01 11:34AM EDT | 2023-07-21 | 4.15 | 3.90 | 4.05 | +0.55 | +15.28% | 52 | 2,852 | 33.81% |
| MPC231020C00110000 | 2023-05-31 1:01PM EDT | 2023-10-20 | 7.91 | 8.05 | 8.20 | 0.00 | - | 12 | 167 | 35.93% |
| MPC231117C00110000 | 2023-05-31 3:52PM EDT | 2023-11-17 | 8.75 | 9.10 | 9.25 | 0.00 | - | 49 | 116 | 36.44% |
| MPC240119C00110000 | 2023-05-31 1:05PM EDT | 2024-01-19 | 10.75 | 11.00 | 11.25 | 0.00 | - | 6 | 949 | 37.00% |
| MPC240621C00110000 | 2023-05-31 10:03AM EDT | 2024-06-21 | 14.40 | 14.40 | 14.80 | -0.10 | -0.69% | 1 | 62 | 36.82% |
| MPC250117C00110000 | 2023-05-26 11:51AM EDT | 2025-01-17 | 19.80 | 17.85 | 18.30 | 0.00 | - | 1 | 72 | 36.12% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230602P00110000 | 2023-05-31 11:20AM EDT | 2023-06-02 | 4.38 | 3.55 | 3.95 | -0.47 | -9.69% | 2 | 143 | 55.57% |
| MPC230609P00110000 | 2023-06-01 9:48AM EDT | 2023-06-09 | 5.00 | 4.35 | 4.55 | +1.15 | +29.87% | 45 | 111 | 39.99% |
| MPC230616P00110000 | 2023-06-01 10:51AM EDT | 2023-06-16 | 5.15 | 4.85 | 5.05 | -0.32 | -5.85% | 12 | 2,913 | 36.04% |
| MPC230623P00110000 | 2023-05-31 12:18PM EDT | 2023-06-23 | 5.97 | 5.35 | 5.55 | 0.00 | - | 7 | 11 | 34.96% |
| MPC230630P00110000 | 2023-05-26 3:49PM EDT | 2023-06-30 | 6.67 | 5.70 | 6.00 | +1.82 | +37.53% | 4 | 173 | 34.41% |
| MPC230707P00110000 | 2023-05-25 12:11PM EDT | 2023-07-07 | 6.15 | 6.05 | 6.30 | 0.00 | - | - | 15 | 33.25% |
| MPC230721P00110000 | 2023-06-01 11:18AM EDT | 2023-07-21 | 6.75 | 6.80 | 6.90 | -0.95 | -12.34% | 3 | 1,198 | 32.17% |
| MPC231020P00110000 | 2023-05-31 11:39AM EDT | 2023-10-20 | 11.35 | 10.40 | 10.50 | 0.00 | - | 3 | 1,282 | 32.90% |
| MPC231117P00110000 | 2023-05-26 9:41AM EDT | 2023-11-17 | 10.10 | 11.30 | 11.50 | 0.00 | - | 1 | 16 | 33.50% |
| MPC240119P00110000 | 2023-05-30 1:10PM EDT | 2024-01-19 | 12.80 | 12.75 | 12.95 | 0.00 | - | 16 | 894 | 32.88% |
| MPC240621P00110000 | 2023-05-17 10:10AM EDT | 2024-06-21 | 15.90 | 15.65 | 15.95 | 0.00 | - | 1 | 194 | 32.36% |
| MPC250117P00110000 | 2023-05-11 1:19PM EDT | 2025-01-17 | 18.85 | 18.25 | 18.90 | 0.00 | - | 14 | 54 | 31.50% |
© 2023 Yahoo. All rights reserved.