MPC - Marathon Petroleum Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:110.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230602C001100002023-06-01 11:24AM EDT2023-06-020.160.090.14+0.01+6.67%53543431.93%
MPC230609C001100002023-06-01 11:40AM EDT2023-06-091.040.860.96+0.15+16.85%189131.93%
MPC230616C001100002023-06-01 10:16AM EDT2023-06-161.591.641.72+0.02+1.27%303,16733.40%
MPC230623C001100002023-05-31 10:54AM EDT2023-06-231.992.072.240.00-31533.00%
MPC230630C001100002023-05-31 1:06PM EDT2023-06-302.542.662.860.00-203434.16%
MPC230707C001100002023-06-01 10:46AM EDT2023-07-073.283.003.25-1.62-33.06%127533.70%
MPC230721C001100002023-06-01 11:34AM EDT2023-07-214.153.904.05+0.55+15.28%522,85233.81%
MPC231020C001100002023-05-31 1:01PM EDT2023-10-207.918.058.200.00-1216735.93%
MPC231117C001100002023-05-31 3:52PM EDT2023-11-178.759.109.250.00-4911636.44%
MPC240119C001100002023-05-31 1:05PM EDT2024-01-1910.7511.0011.250.00-694937.00%
MPC240621C001100002023-05-31 10:03AM EDT2024-06-2114.4014.4014.80-0.10-0.69%16236.82%
MPC250117C001100002023-05-26 11:51AM EDT2025-01-1719.8017.8518.300.00-17236.12%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230602P001100002023-05-31 11:20AM EDT2023-06-024.383.553.95-0.47-9.69%214355.57%
MPC230609P001100002023-06-01 9:48AM EDT2023-06-095.004.354.55+1.15+29.87%4511139.99%
MPC230616P001100002023-06-01 10:51AM EDT2023-06-165.154.855.05-0.32-5.85%122,91336.04%
MPC230623P001100002023-05-31 12:18PM EDT2023-06-235.975.355.550.00-71134.96%
MPC230630P001100002023-05-26 3:49PM EDT2023-06-306.675.706.00+1.82+37.53%417334.41%
MPC230707P001100002023-05-25 12:11PM EDT2023-07-076.156.056.300.00--1533.25%
MPC230721P001100002023-06-01 11:18AM EDT2023-07-216.756.806.90-0.95-12.34%31,19832.17%
MPC231020P001100002023-05-31 11:39AM EDT2023-10-2011.3510.4010.500.00-31,28232.90%
MPC231117P001100002023-05-26 9:41AM EDT2023-11-1710.1011.3011.500.00-11633.50%
MPC240119P001100002023-05-30 1:10PM EDT2024-01-1912.8012.7512.950.00-1689432.88%
MPC240621P001100002023-05-17 10:10AM EDT2024-06-2115.9015.6515.950.00-119432.36%
MPC250117P001100002023-05-11 1:19PM EDT2025-01-1718.8518.2518.900.00-145431.50%