Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:125.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230210C00125000 | 2023-02-07 3:52PM EST | 2023-02-10 | 0.65 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 6.25% |
| MPC230217C00125000 | 2023-02-07 3:55PM EST | 2023-02-17 | 1.52 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 3.13% |
| MPC230224C00125000 | 2023-02-07 2:34PM EST | 2023-02-24 | 1.88 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MPC230303C00125000 | 2023-02-07 3:16PM EST | 2023-03-03 | 2.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| MPC230310C00125000 | 2023-02-07 1:40PM EST | 2023-03-10 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MPC230317C00125000 | 2023-02-07 3:57PM EST | 2023-03-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 1.56% |
| MPC230421C00125000 | 2023-02-07 3:56PM EST | 2023-04-21 | 6.01 | 0.00 | 0.00 | 0.00 | - | 681 | 0 | 1.56% |
| MPC230616C00125000 | 2023-02-07 3:11PM EST | 2023-06-16 | 8.19 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.78% |
| MPC230721C00125000 | 2023-02-07 1:56PM EST | 2023-07-21 | 9.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| MPC240119C00125000 | 2023-02-07 1:27PM EST | 2024-01-19 | 15.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| MPC250117C00125000 | 2023-02-06 10:52AM EST | 2025-01-17 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230210P00125000 | 2023-02-03 12:36PM EST | 2023-02-10 | 5.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MPC230217P00125000 | 2023-02-07 3:38PM EST | 2023-02-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC230224P00125000 | 2023-02-07 3:10PM EST | 2023-02-24 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC230303P00125000 | 2023-02-03 9:30AM EST | 2023-03-03 | 6.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC230317P00125000 | 2023-02-07 3:44PM EST | 2023-03-17 | 6.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MPC230324P00125000 | 2023-02-03 12:16PM EST | 2023-03-24 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC230421P00125000 | 2023-02-07 3:38PM EST | 2023-04-21 | 8.40 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| MPC230616P00125000 | 2023-02-07 2:18PM EST | 2023-06-16 | 11.35 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| MPC230721P00125000 | 2023-02-06 10:45AM EST | 2023-07-21 | 16.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MPC240119P00125000 | 2023-02-01 3:00PM EST | 2024-01-19 | 15.55 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| MPC250117P00125000 | 2023-02-07 10:57AM EST | 2025-01-17 | 22.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
