Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EST. Market open.
Strike:130.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230203C00130000 | 2023-02-02 9:32AM EST | 2023-02-03 | 0.05 | 0.00 | 0.03 | -0.04 | -44.44% | 18 | 239 | 47.66% |
| MPC230210C00130000 | 2023-02-02 9:30AM EST | 2023-02-10 | 0.40 | 0.17 | 0.25 | -0.13 | -24.53% | 74 | 207 | 33.74% |
| MPC230217C00130000 | 2023-02-02 10:24AM EST | 2023-02-17 | 0.49 | 0.48 | 0.54 | -0.46 | -48.42% | 136 | 1,038 | 31.30% |
| MPC230224C00130000 | 2023-02-01 3:24PM EST | 2023-02-24 | 1.40 | 0.69 | 0.78 | 0.00 | - | 5 | 32 | 29.44% |
| MPC230303C00130000 | 2023-02-02 10:00AM EST | 2023-03-03 | 1.10 | 1.03 | 1.19 | -2.55 | -69.86% | 1 | 82 | 30.15% |
| MPC230310C00130000 | 2023-02-01 3:54PM EST | 2023-03-10 | 2.20 | 1.41 | 1.68 | 0.00 | - | 6 | 10 | 31.37% |
| MPC230317C00130000 | 2023-02-02 10:27AM EST | 2023-03-17 | 1.82 | 1.76 | 1.85 | -1.08 | -37.24% | 47 | 876 | 30.03% |
| MPC230421C00130000 | 2023-02-02 10:24AM EST | 2023-04-21 | 3.65 | 3.45 | 3.60 | -1.00 | -21.51% | 53 | 2,595 | 31.41% |
| MPC230616C00130000 | 2023-02-02 10:23AM EST | 2023-06-16 | 5.90 | 5.70 | 5.90 | -1.06 | -15.23% | 2 | 1,094 | 32.37% |
| MPC230721C00130000 | 2023-02-01 12:00PM EST | 2023-07-21 | 8.42 | 6.90 | 7.30 | 0.00 | - | 14 | 553 | 33.22% |
| MPC240119C00130000 | 2023-02-02 9:58AM EST | 2024-01-19 | 12.40 | 12.45 | 12.90 | -2.24 | -15.30% | 5 | 736 | 35.02% |
| MPC250117C00130000 | 2023-01-31 1:56PM EST | 2025-01-17 | 24.00 | 19.50 | 20.35 | 0.00 | - | 1 | 35 | 35.60% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230203P00130000 | 2023-02-01 2:55PM EST | 2023-02-03 | 6.34 | 9.60 | 10.10 | 0.00 | - | 6 | 162 | 93.26% |
| MPC230210P00130000 | 2023-02-01 2:43PM EST | 2023-02-10 | 6.75 | 9.70 | 10.20 | 0.00 | - | 8 | 73 | 51.22% |
| MPC230217P00130000 | 2023-02-02 10:22AM EST | 2023-02-17 | 10.31 | 10.65 | 10.90 | +1.61 | +18.51% | 15 | 132 | 47.78% |
| MPC230224P00130000 | 2023-02-01 10:44AM EST | 2023-02-24 | 7.42 | 10.80 | 11.35 | 0.00 | - | 1 | 1 | 44.42% |
| MPC230317P00130000 | 2023-02-02 9:52AM EST | 2023-03-17 | 11.90 | 11.65 | 11.90 | +1.73 | +17.01% | 14 | 278 | 35.97% |
| MPC230421P00130000 | 2023-02-01 1:51PM EST | 2023-04-21 | 11.30 | 12.90 | 13.10 | 0.00 | - | 16 | 1,441 | 32.81% |
| MPC230616P00130000 | 2023-02-01 12:53PM EST | 2023-06-16 | 13.51 | 14.85 | 15.20 | 0.00 | - | 1 | 285 | 32.68% |
| MPC230721P00130000 | 2023-02-01 12:27PM EST | 2023-07-21 | 14.85 | 15.40 | 15.95 | 0.00 | - | 13 | 18 | 31.48% |
| MPC240119P00130000 | 2023-02-01 3:48PM EST | 2024-01-19 | 18.20 | 19.60 | 19.95 | 0.00 | - | 5 | 147 | 30.46% |
| MPC250117P00130000 | 2023-02-01 3:28PM EST | 2025-01-17 | 23.65 | 24.65 | 25.60 | 0.00 | - | 7 | 13 | 29.75% |
© 2023 Yahoo. All rights reserved.
