Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:115.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230203C00115000 | 2023-01-26 9:33AM EST | 2023-02-03 | 16.88 | 17.65 | 18.30 | 0.00 | - | 3 | 24 | 61.13% |
| MPC230210C00115000 | 2023-01-06 10:29AM EST | 2023-02-10 | 7.78 | 17.90 | 18.55 | 0.00 | - | 1 | 1 | 51.86% |
| MPC230217C00115000 | 2023-01-27 10:36AM EST | 2023-02-17 | 20.75 | 18.05 | 18.65 | +0.10 | +0.48% | 1 | 547 | 50.78% |
| MPC230224C00115000 | 2023-01-26 11:08AM EST | 2023-02-24 | 17.40 | 18.15 | 18.75 | 0.00 | - | 8 | 9 | 45.22% |
| MPC230303C00115000 | 2023-01-17 10:25AM EST | 2023-03-03 | 11.99 | 18.30 | 18.90 | 0.00 | - | - | 1 | 42.21% |
| MPC230317C00115000 | 2023-01-27 12:54PM EST | 2023-03-17 | 19.50 | 18.90 | 19.15 | -1.00 | -4.88% | 15 | 24 | 38.04% |
| MPC230421C00115000 | 2023-01-27 10:03AM EST | 2023-04-21 | 22.90 | 20.35 | 20.60 | +0.60 | +2.69% | 1 | 2,424 | 38.26% |
| MPC230616C00115000 | 2023-01-24 2:07PM EST | 2023-06-16 | 19.19 | 22.30 | 22.60 | 0.00 | - | 6 | 520 | 37.98% |
| MPC230721C00115000 | 2023-01-20 10:59AM EST | 2023-07-21 | 18.15 | 23.20 | 24.05 | 0.00 | - | 3 | 37 | 39.01% |
| MPC240119C00115000 | 2023-01-27 2:21PM EST | 2024-01-19 | 28.75 | 28.50 | 29.10 | +2.73 | +10.49% | 8 | 910 | 38.89% |
| MPC250117C00115000 | 2023-01-23 9:30AM EST | 2025-01-17 | 31.02 | 34.45 | 36.20 | 0.00 | - | 2 | 53 | 38.41% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230203P00115000 | 2023-01-27 3:39PM EST | 2023-02-03 | 0.09 | 0.08 | 0.16 | -0.06 | -40.00% | 202 | 98 | 60.74% |
| MPC230210P00115000 | 2023-01-27 2:24PM EST | 2023-02-10 | 0.20 | 0.16 | 0.25 | -0.06 | -23.08% | 3 | 1,004 | 47.46% |
| MPC230217P00115000 | 2023-01-27 11:21AM EST | 2023-02-17 | 0.39 | 0.40 | 0.46 | +0.04 | +11.43% | 5 | 774 | 43.90% |
| MPC230224P00115000 | 2023-01-24 3:55PM EST | 2023-02-24 | 0.90 | 0.53 | 0.66 | 0.00 | - | 1 | 2 | 41.43% |
| MPC230303P00115000 | 2023-01-26 9:39AM EST | 2023-03-03 | 0.89 | 0.73 | 0.85 | 0.00 | - | 1 | 4 | 39.62% |
| MPC230317P00115000 | 2023-01-27 3:42PM EST | 2023-03-17 | 1.21 | 1.24 | 1.28 | +0.12 | +11.01% | 9 | 82 | 37.87% |
| MPC230421P00115000 | 2023-01-27 1:25PM EST | 2023-04-21 | 2.11 | 2.19 | 2.26 | -0.04 | -1.86% | 13 | 636 | 35.34% |
| MPC230616P00115000 | 2023-01-27 3:50PM EST | 2023-06-16 | 4.00 | 3.90 | 4.05 | +0.02 | +0.50% | 1 | 858 | 35.16% |
| MPC230721P00115000 | 2023-01-26 2:28PM EST | 2023-07-21 | 4.60 | 4.70 | 4.90 | 0.00 | - | 6 | 27 | 34.50% |
| MPC240119P00115000 | 2023-01-26 9:52AM EST | 2024-01-19 | 9.15 | 8.35 | 8.60 | 0.00 | - | 4 | 434 | 32.90% |
| MPC250117P00115000 | 2023-01-23 11:51AM EST | 2025-01-17 | 15.50 | 12.80 | 13.75 | 0.00 | - | 2 | 4 | 31.29% |
© 2023 Yahoo. All rights reserved.
