Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Strike:120.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC221014C00120000 | 2022-10-04 1:08PM EDT | 2022-10-14 | 0.17 | 0.10 | 0.16 | 0.00 | - | - | 8 | 43.36% |
| MPC221021C00120000 | 2022-10-07 10:34AM EDT | 2022-10-21 | 0.36 | 0.45 | 0.50 | -0.02 | -5.26% | 1 | 1,761 | 41.65% |
| MPC221028C00120000 | 2022-10-06 9:44AM EDT | 2022-10-28 | 0.75 | 0.86 | 0.98 | -0.15 | -16.67% | 4 | 7 | 42.38% |
| MPC221104C00120000 | 2022-10-06 3:23PM EDT | 2022-11-04 | 1.30 | 1.42 | 1.62 | 0.00 | - | 6 | 45 | 44.51% |
| MPC221111C00120000 | 2022-10-04 3:30PM EDT | 2022-11-11 | 1.63 | 1.82 | 2.13 | 0.00 | - | - | 5 | 44.82% |
| MPC221118C00120000 | 2022-10-07 11:54AM EDT | 2022-11-18 | 2.32 | 2.11 | 2.41 | +0.25 | +12.08% | 9 | 409 | 43.35% |
| MPC221125C00120000 | 2022-10-06 10:20AM EDT | 2022-11-25 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | - | 6.25% |
| MPC230120C00120000 | 2022-10-07 12:28PM EDT | 2023-01-20 | 5.60 | 5.45 | 5.60 | +0.45 | +8.74% | 10 | 986 | 42.93% |
| MPC230421C00120000 | 2022-10-07 10:58AM EDT | 2023-04-21 | 8.70 | 9.10 | 9.30 | +0.15 | +1.75% | 6 | 1,022 | 43.53% |
| MPC230616C00120000 | 2022-10-06 1:55PM EDT | 2023-06-16 | 10.30 | 10.80 | 11.15 | 0.00 | - | 148 | 593 | 43.61% |
| MPC240119C00120000 | 2022-10-06 12:35PM EDT | 2024-01-19 | 15.30 | 16.00 | 16.40 | 0.00 | - | 210 | 390 | 42.74% |
| MPC250117C00120000 | 2022-09-27 11:58AM EDT | 2025-01-17 | 12.62 | 21.10 | 22.40 | 0.00 | - | 5 | 6 | 41.32% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC221007P00120000 | 2022-10-03 10:21AM EDT | 2022-10-07 | 18.40 | 11.10 | 11.65 | 0.00 | - | 2 | 0 | 0.00% |
| MPC221021P00120000 | 2022-10-06 1:08PM EDT | 2022-10-21 | 12.70 | 11.70 | 12.05 | 0.00 | - | 2 | 97 | 31.30% |
| MPC221028P00120000 | 2022-10-05 12:38PM EDT | 2022-10-28 | 13.00 | 12.00 | 12.35 | 0.00 | - | 1 | 1 | 33.42% |
| MPC221118P00120000 | 2022-10-07 10:28AM EDT | 2022-11-18 | 14.75 | 13.55 | 14.05 | -0.15 | -1.01% | 12 | 19 | 41.19% |
| MPC221125P00120000 | 2022-10-06 3:25PM EDT | 2022-11-25 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| MPC230120P00120000 | 2022-10-06 11:04AM EDT | 2023-01-20 | 17.35 | 16.25 | 16.60 | 0.00 | - | 1 | 161 | 38.81% |
| MPC230421P00120000 | 2022-10-06 3:52PM EDT | 2023-04-21 | 19.75 | 19.30 | 19.50 | 0.00 | - | 1 | 146 | 38.08% |
| MPC230616P00120000 | 2022-10-07 12:10PM EDT | 2023-06-16 | 20.65 | 20.70 | 21.05 | -0.50 | -2.36% | 12 | 171 | 38.01% |
| MPC240119P00120000 | 2022-08-26 2:59PM EDT | 2024-01-19 | 25.65 | 33.45 | 34.20 | 0.00 | - | 17 | 49 | 54.10% |
© 2022 Yahoo. All rights reserved.
