MPC - Marathon Petroleum Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:130.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230609C00130000 | 2023-06-02 11:01AM EDT | 2023-06-09 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MPC230616C00130000 | 2023-06-07 3:22PM EDT | 2023-06-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| MPC230623C00130000 | 2023-06-06 9:30AM EDT | 2023-06-23 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC230630C00130000 | 2023-06-07 2:23PM EDT | 2023-06-30 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MPC230707C00130000 | 2023-06-07 10:28AM EDT | 2023-07-07 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MPC230721C00130000 | 2023-06-07 3:45PM EDT | 2023-07-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| MPC231020C00130000 | 2023-06-07 2:50PM EDT | 2023-10-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MPC231117C00130000 | 2023-06-02 3:34PM EDT | 2023-11-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MPC240119C00130000 | 2023-06-07 10:49AM EDT | 2024-01-19 | 5.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| MPC240621C00130000 | 2023-06-07 3:55PM EDT | 2024-06-21 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MPC250117C00130000 | 2023-06-06 2:23PM EDT | 2025-01-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230609P00130000 | 2023-05-17 2:20PM EDT | 2023-06-09 | 18.85 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| MPC230616P00130000 | 2023-06-07 3:15PM EDT | 2023-06-16 | 16.55 | 0.00 | 0.00 | 0.00 | - | 900 | 0 | 0.00% |
| MPC230721P00130000 | 2023-06-07 2:16PM EDT | 2023-07-21 | 16.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC231020P00130000 | 2023-05-31 2:05PM EDT | 2023-10-20 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC231117P00130000 | 2023-05-05 3:12PM EDT | 2023-11-17 | 25.55 | 22.50 | 23.40 | 0.00 | - | 4 | 4 | 43.42% |
| MPC240119P00130000 | 2023-06-06 2:23PM EDT | 2024-01-19 | 23.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MPC240621P00130000 | 2023-04-19 1:27PM EDT | 2024-06-21 | 19.02 | 25.55 | 26.65 | 0.00 | - | 1 | 24 | 35.65% |
| MPC250117P00130000 | 2023-05-26 1:32PM EDT | 2025-01-17 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.