Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Strike:130.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC221007C00130000 | 2022-10-04 10:09AM EDT | 2022-10-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 137 | 233 | 50.00% |
| MPC221014C00130000 | 2022-09-29 10:28AM EDT | 2022-10-14 | 0.06 | 0.01 | 0.20 | 0.00 | - | - | 13 | 63.09% |
| MPC221021C00130000 | 2022-10-03 2:01PM EDT | 2022-10-21 | 0.11 | 0.04 | 0.18 | 0.00 | - | 2 | 89 | 50.59% |
| MPC221028C00130000 | 2022-10-06 10:32AM EDT | 2022-10-28 | 0.15 | 0.08 | 0.29 | 0.00 | - | 3 | 3 | 45.80% |
| MPC221104C00130000 | 2022-10-04 10:37AM EDT | 2022-11-04 | 0.28 | 0.32 | 0.46 | 0.00 | - | - | 1 | 44.09% |
| MPC221111C00130000 | 2022-10-04 11:23AM EDT | 2022-11-11 | 0.41 | 0.47 | 0.70 | 0.00 | - | - | 3 | 43.87% |
| MPC221118C00130000 | 2022-10-06 2:39PM EDT | 2022-11-18 | 0.68 | 0.70 | 0.83 | 0.00 | - | 3 | 4 | 42.02% |
| MPC230120C00130000 | 2022-10-07 11:03AM EDT | 2023-01-20 | 2.85 | 2.99 | 3.10 | +0.15 | +5.56% | 2 | 436 | 41.63% |
| MPC230421C00130000 | 2022-10-06 10:05AM EDT | 2023-04-21 | 5.35 | 6.10 | 6.25 | 0.00 | - | 4 | 65 | 42.15% |
| MPC230616C00130000 | 2022-10-07 10:03AM EDT | 2023-06-16 | 6.90 | 7.75 | 7.90 | +0.05 | +0.73% | 13 | 244 | 42.15% |
| MPC240119C00130000 | 2022-10-05 2:16PM EDT | 2024-01-19 | 12.25 | 12.75 | 13.05 | 0.00 | - | 6 | 227 | 41.75% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC221007P00130000 | 2022-10-03 10:50AM EDT | 2022-10-07 | 28.20 | 21.30 | 21.65 | 0.00 | - | 2 | 0 | 0.00% |
| MPC221014P00130000 | 2022-10-05 10:42AM EDT | 2022-10-14 | 24.15 | 21.35 | 21.85 | 0.00 | - | 6 | 0 | 63.67% |
| MPC221021P00130000 | 2022-10-06 9:40AM EDT | 2022-10-21 | 21.70 | 21.35 | 21.75 | 0.00 | - | 2 | 19 | 34.38% |
| MPC230120P00130000 | 2022-08-04 11:44AM EDT | 2023-01-20 | 40.39 | 31.75 | 32.60 | 0.00 | - | 55 | 79 | 76.50% |
| MPC230421P00130000 | 2022-08-30 3:36PM EDT | 2023-04-21 | 31.35 | 33.55 | 33.85 | 0.00 | - | - | 15 | 61.04% |
| MPC230616P00130000 | 2022-08-22 9:45AM EDT | 2023-06-16 | 33.65 | 32.85 | 34.65 | 0.00 | - | 16 | 13 | 54.00% |
| MPC240119P00130000 | 2022-08-01 10:43AM EDT | 2024-01-19 | 44.20 | 33.65 | 36.60 | 0.00 | - | 13 | 44 | 45.51% |
© 2022 Yahoo. All rights reserved.
