Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:125.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC221007C00125000 | 2022-09-28 3:35PM EDT | 2022-10-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MPC221014C00125000 | 2022-10-06 11:18AM EDT | 2022-10-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MPC221021C00125000 | 2022-10-06 9:33AM EDT | 2022-10-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC221028C00125000 | 2022-10-05 10:51AM EDT | 2022-10-28 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC221104C00125000 | 2022-10-06 10:18AM EDT | 2022-11-04 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC221118C00125000 | 2022-10-06 3:46PM EDT | 2022-11-18 | 1.25 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| MPC230120C00125000 | 2022-10-06 3:39PM EDT | 2023-01-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| MPC230421C00125000 | 2022-10-06 2:46PM EDT | 2023-04-21 | 6.90 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| MPC230616C00125000 | 2022-10-06 11:58AM EDT | 2023-06-16 | 8.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MPC240119C00125000 | 2022-10-04 2:17PM EDT | 2024-01-19 | 13.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MPC250117C00125000 | 2022-09-12 11:34AM EDT | 2025-01-17 | 14.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC221007P00125000 | 2022-10-05 9:42AM EDT | 2022-10-07 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC221021P00125000 | 2022-10-05 9:42AM EDT | 2022-10-21 | 18.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC221118P00125000 | 2022-10-04 10:42AM EDT | 2022-11-18 | 20.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC230120P00125000 | 2022-08-04 11:21AM EDT | 2023-01-20 | 35.77 | 27.60 | 28.05 | 0.00 | - | 30 | 144 | 72.39% |
| MPC230421P00125000 | 2022-08-25 12:55PM EDT | 2023-04-21 | 24.71 | 34.55 | 35.75 | 0.00 | - | 15 | 37 | 76.38% |
| MPC230616P00125000 | 2022-08-17 10:53AM EDT | 2023-06-16 | 30.35 | 31.55 | 32.10 | 0.00 | - | 26 | 76 | 58.12% |
| MPC240119P00125000 | 2022-08-29 1:54PM EDT | 2024-01-19 | 28.55 | 32.70 | 33.40 | 0.00 | - | 14 | 25 | 45.88% |
© 2022 Yahoo. All rights reserved.
