MPC - Marathon Petroleum Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:115.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230609C00115000 | 2023-06-02 2:37PM EDT | 2023-06-09 | 0.30 | 0.26 | 0.34 | +0.10 | +50.00% | 20 | 241 | 40.82% |
| MPC230616C00115000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 0.76 | 0.72 | 0.80 | +0.31 | +68.89% | 992 | 4,189 | 35.52% |
| MPC230623C00115000 | 2023-06-02 12:26PM EDT | 2023-06-23 | 1.15 | 1.06 | 1.24 | +0.29 | +33.72% | 2 | 16 | 34.03% |
| MPC230630C00115000 | 2023-06-02 12:30PM EDT | 2023-06-30 | 1.64 | 1.50 | 1.80 | -0.06 | -3.53% | 11 | 54 | 34.86% |
| MPC230721C00115000 | 2023-06-02 3:54PM EDT | 2023-07-21 | 2.75 | 2.71 | 2.80 | +0.55 | +25.00% | 158 | 1,021 | 33.08% |
| MPC231020C00115000 | 2023-06-02 3:13PM EDT | 2023-10-20 | 7.05 | 6.80 | 6.95 | +1.10 | +18.49% | 22 | 379 | 35.36% |
| MPC231117C00115000 | 2023-06-02 12:47PM EDT | 2023-11-17 | 7.95 | 7.75 | 8.00 | +0.80 | +11.19% | 509 | 678 | 35.85% |
| MPC240119C00115000 | 2023-05-31 2:26PM EDT | 2024-01-19 | 8.70 | 9.80 | 10.20 | 0.00 | - | 1 | 950 | 36.93% |
| MPC240621C00115000 | 2023-05-31 1:48PM EDT | 2024-06-21 | 12.40 | 13.40 | 13.85 | 0.00 | - | 8 | 113 | 36.76% |
| MPC250117C00115000 | 2023-05-15 3:16PM EDT | 2025-01-17 | 18.42 | 16.90 | 18.15 | 0.00 | - | 10 | 67 | 37.33% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230609P00115000 | 2023-06-01 2:43PM EDT | 2023-06-09 | 8.57 | 6.00 | 6.85 | 0.00 | - | 1 | 14 | 53.91% |
| MPC230616P00115000 | 2023-06-02 3:43PM EDT | 2023-06-16 | 6.60 | 6.60 | 7.00 | -1.66 | -20.10% | 43 | 2,681 | 37.45% |
| MPC230623P00115000 | 2023-05-05 3:18PM EDT | 2023-06-23 | 10.35 | 6.85 | 7.30 | 0.00 | - | 1 | 1 | 33.67% |
| MPC230630P00115000 | 2023-05-31 10:12AM EDT | 2023-06-30 | 10.58 | 7.15 | 7.70 | +10.58 | - | - | 2 | 32.96% |
| MPC230707P00115000 | 2023-05-30 1:56PM EDT | 2023-07-07 | 9.30 | 7.40 | 8.00 | +9.30 | - | - | 20 | 31.93% |
| MPC230721P00115000 | 2023-06-02 2:07PM EDT | 2023-07-21 | 7.61 | 8.10 | 8.25 | -2.18 | -22.27% | 35 | 1,132 | 28.57% |
| MPC231020P00115000 | 2023-06-02 3:13PM EDT | 2023-10-20 | 11.50 | 11.60 | 11.75 | -1.36 | -10.58% | 3 | 1,235 | 30.48% |
| MPC231117P00115000 | 2023-06-02 3:56PM EDT | 2023-11-17 | 12.50 | 12.30 | 12.65 | +12.50 | - | 2 | 2 | 30.91% |
| MPC240119P00115000 | 2023-06-02 10:37AM EDT | 2024-01-19 | 14.40 | 13.95 | 14.45 | -0.80 | -5.26% | 255 | 805 | 31.60% |
| MPC240621P00115000 | 2023-05-24 11:20AM EDT | 2024-06-21 | 17.20 | 16.60 | 17.10 | 0.00 | - | 1 | 1 | 30.40% |
| MPC250117P00115000 | 2023-05-11 1:20PM EDT | 2025-01-17 | 21.35 | 19.40 | 20.40 | 0.00 | - | 19 | 56 | 30.40% |
© 2023 Yahoo. All rights reserved.