MPC - Marathon Petroleum Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:125.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230602C00125000 | 2023-05-30 11:11AM EDT | 2023-06-02 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 977 | 50.00% |
| MPC230609C00125000 | 2023-05-30 1:35PM EDT | 2023-06-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| MPC230616C00125000 | 2023-05-31 3:44PM EDT | 2023-06-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 3,680 | 25.00% |
| MPC230623C00125000 | 2023-05-31 11:39AM EDT | 2023-06-23 | 0.14 | 0.00 | 0.00 | 0.00 | - | 40 | 44 | 12.50% |
| MPC230630C00125000 | 2023-05-31 3:53PM EDT | 2023-06-30 | 0.19 | 0.00 | 0.00 | 0.00 | - | 13 | 65 | 12.50% |
| MPC230721C00125000 | 2023-05-31 11:55AM EDT | 2023-07-21 | 0.58 | 0.00 | 0.00 | 0.00 | - | 13 | 1,909 | 12.50% |
| MPC231020C00125000 | 2023-05-31 2:24PM EDT | 2023-10-20 | 3.06 | 0.00 | 0.00 | 0.00 | - | 14 | 614 | 6.25% |
| MPC231117C00125000 | 2023-05-31 2:59PM EDT | 2023-11-17 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| MPC240119C00125000 | 2023-05-24 2:27PM EDT | 2024-01-19 | 7.54 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 6.25% |
| MPC240621C00125000 | 2023-05-31 9:50AM EDT | 2024-06-21 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 3.13% |
| MPC250117C00125000 | 2023-05-25 9:38AM EDT | 2025-01-17 | 14.00 | 0.00 | 0.00 | 0.00 | - | 6 | 93 | 3.13% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230602P00125000 | 2023-05-22 11:31AM EDT | 2023-06-02 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC230616P00125000 | 2023-05-31 3:23PM EDT | 2023-06-16 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3,491 | 389 | 0.00% |
| MPC230630P00125000 | 2023-05-16 9:49AM EDT | 2023-06-30 | 15.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC230721P00125000 | 2023-05-31 11:28AM EDT | 2023-07-21 | 19.87 | 0.00 | 0.00 | 0.00 | - | 1 | 829 | 0.00% |
| MPC231020P00125000 | 2023-05-25 3:54PM EDT | 2023-10-20 | 18.55 | 0.00 | 0.00 | 0.00 | - | 3 | 195 | 0.00% |
| MPC240119P00125000 | 2023-05-30 11:36AM EDT | 2024-01-19 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 725 | 0.00% |
| MPC240621P00125000 | 2023-05-08 2:22PM EDT | 2024-06-21 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| MPC250117P00125000 | 2023-05-04 9:43AM EDT | 2025-01-17 | 28.40 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
© 2023 Yahoo. All rights reserved.