Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EST. Market open.
Strike:120.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230203C00120000 | 2023-02-01 3:58PM EST | 2023-02-03 | 3.45 | 1.35 | 1.53 | 0.00 | - | 16 | 36 | 32.23% |
| MPC230210C00120000 | 2023-02-02 10:20AM EST | 2023-02-10 | 3.05 | 2.68 | 2.87 | -2.25 | -42.45% | 23 | 96 | 33.23% |
| MPC230217C00120000 | 2023-02-01 3:36PM EST | 2023-02-17 | 3.15 | 3.35 | 3.45 | -2.55 | -44.74% | 8 | 635 | 30.71% |
| MPC230224C00120000 | 2023-02-01 3:03PM EST | 2023-02-24 | 6.02 | 3.75 | 3.95 | 0.00 | - | 1 | 25 | 29.79% |
| MPC230317C00120000 | 2023-02-02 9:32AM EST | 2023-03-17 | 6.50 | 5.45 | 5.55 | -0.94 | -12.63% | 3 | 79 | 31.17% |
| MPC230421C00120000 | 2023-02-02 10:20AM EST | 2023-04-21 | 7.90 | 7.55 | 7.75 | -1.30 | -14.13% | 43 | 1,808 | 33.13% |
| MPC230616C00120000 | 2023-02-02 9:57AM EST | 2023-06-16 | 9.76 | 10.00 | 10.20 | -2.24 | -18.67% | 3 | 915 | 33.77% |
| MPC230721C00120000 | 2023-02-01 12:20PM EST | 2023-07-21 | 13.00 | 11.25 | 11.70 | 0.00 | - | 3 | 120 | 34.70% |
| MPC240119C00120000 | 2023-02-01 10:23AM EST | 2024-01-19 | 21.45 | 16.85 | 17.45 | 0.00 | - | 1 | 2,377 | 36.44% |
| MPC250117C00120000 | 2023-01-27 12:16PM EST | 2025-01-17 | 32.71 | 23.75 | 24.45 | 0.00 | - | 11 | 50 | 36.21% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230203P00120000 | 2023-02-02 10:06AM EST | 2023-02-03 | 1.08 | 1.11 | 1.23 | +0.53 | +96.36% | 93 | 252 | 43.75% |
| MPC230210P00120000 | 2023-02-02 10:19AM EST | 2023-02-10 | 2.21 | 2.35 | 2.53 | +0.89 | +67.42% | 16 | 36 | 38.04% |
| MPC230217P00120000 | 2023-02-02 10:14AM EST | 2023-02-17 | 3.55 | 3.45 | 3.55 | +1.42 | +66.67% | 100 | 432 | 38.71% |
| MPC230224P00120000 | 2023-02-01 3:30PM EST | 2023-02-24 | 4.15 | 3.90 | 4.10 | +1.46 | +54.28% | 1 | 104 | 36.87% |
| MPC230303P00120000 | 2023-02-01 12:23PM EST | 2023-03-03 | 3.79 | 4.40 | 4.65 | 0.00 | - | 1 | 9 | 36.29% |
| MPC230317P00120000 | 2023-02-01 3:51PM EST | 2023-03-17 | 4.16 | 5.30 | 5.50 | 0.00 | - | 47 | 121 | 35.08% |
| MPC230421P00120000 | 2023-02-01 2:46PM EST | 2023-04-21 | 7.30 | 7.00 | 7.10 | +1.70 | +30.36% | 4 | 1,330 | 33.37% |
| MPC230616P00120000 | 2023-02-01 2:09PM EST | 2023-06-16 | 8.25 | 9.25 | 9.40 | 0.00 | - | 551 | 2,007 | 33.44% |
| MPC230721P00120000 | 2023-01-31 11:48AM EST | 2023-07-21 | 10.20 | 10.25 | 10.55 | +2.96 | +40.88% | 1 | 363 | 33.34% |
| MPC240119P00120000 | 2023-02-01 3:41PM EST | 2024-01-19 | 13.00 | 14.20 | 14.75 | 0.00 | - | 16 | 476 | 32.17% |
| MPC250117P00120000 | 2023-01-06 1:29PM EST | 2025-01-17 | 22.77 | 19.50 | 20.15 | 0.00 | - | 12 | 12 | 30.74% |
© 2023 Yahoo. All rights reserved.
