MPC - Marathon Petroleum Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:115.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230609C001150002023-06-02 2:37PM EDT2023-06-090.300.260.34+0.10+50.00%2024140.82%
MPC230616C001150002023-06-02 3:59PM EDT2023-06-160.760.720.80+0.31+68.89%9924,18935.52%
MPC230623C001150002023-06-02 12:26PM EDT2023-06-231.151.061.24+0.29+33.72%21634.03%
MPC230630C001150002023-06-02 12:30PM EDT2023-06-301.641.501.80-0.06-3.53%115434.86%
MPC230721C001150002023-06-02 3:54PM EDT2023-07-212.752.712.80+0.55+25.00%1581,02133.08%
MPC231020C001150002023-06-02 3:13PM EDT2023-10-207.056.806.95+1.10+18.49%2237935.36%
MPC231117C001150002023-06-02 12:47PM EDT2023-11-177.957.758.00+0.80+11.19%50967835.85%
MPC240119C001150002023-05-31 2:26PM EDT2024-01-198.709.8010.200.00-195036.93%
MPC240621C001150002023-05-31 1:48PM EDT2024-06-2112.4013.4013.850.00-811336.76%
MPC250117C001150002023-05-15 3:16PM EDT2025-01-1718.4216.9018.150.00-106737.33%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230609P001150002023-06-01 2:43PM EDT2023-06-098.576.006.850.00-11453.91%
MPC230616P001150002023-06-02 3:43PM EDT2023-06-166.606.607.00-1.66-20.10%432,68137.45%
MPC230623P001150002023-05-05 3:18PM EDT2023-06-2310.356.857.300.00-1133.67%
MPC230630P001150002023-05-31 10:12AM EDT2023-06-3010.587.157.70+10.58--232.96%
MPC230707P001150002023-05-30 1:56PM EDT2023-07-079.307.408.00+9.30--2031.93%
MPC230721P001150002023-06-02 2:07PM EDT2023-07-217.618.108.25-2.18-22.27%351,13228.57%
MPC231020P001150002023-06-02 3:13PM EDT2023-10-2011.5011.6011.75-1.36-10.58%31,23530.48%
MPC231117P001150002023-06-02 3:56PM EDT2023-11-1712.5012.3012.65+12.50-2230.91%
MPC240119P001150002023-06-02 10:37AM EDT2024-01-1914.4013.9514.45-0.80-5.26%25580531.60%
MPC240621P001150002023-05-24 11:20AM EDT2024-06-2117.2016.6017.100.00-1130.40%
MPC250117P001150002023-05-11 1:20PM EDT2025-01-1721.3519.4020.400.00-195630.40%