Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:32PM EST. Market open.
Strike:150.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230203C00150000 | 2023-01-30 3:55PM EST | 2023-02-03 | 0.04 | 0.00 | 0.03 | 0.00 | - | 33 | 36 | 168.75% |
| MPC230210C00150000 | 2023-01-30 2:43PM EST | 2023-02-10 | 0.09 | 0.00 | 0.04 | 0.00 | - | 13 | 16 | 60.94% |
| MPC230217C00150000 | 2023-01-27 12:20PM EST | 2023-02-17 | 0.25 | 0.00 | 0.03 | 0.00 | - | 3 | 7 | 46.88% |
| MPC230224C00150000 | 2023-01-26 1:38PM EST | 2023-02-24 | 0.52 | 0.00 | 0.13 | 0.00 | - | - | 1 | 47.17% |
| MPC230303C00150000 | 2023-01-25 11:46AM EST | 2023-03-03 | 0.32 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 41.99% |
| MPC230317C00150000 | 2023-02-01 2:21PM EST | 2023-03-17 | 0.22 | 0.07 | 0.15 | 0.00 | - | 5 | 36 | 34.47% |
| MPC230421C00150000 | 2023-02-03 12:37PM EST | 2023-04-21 | 0.38 | 0.34 | 0.40 | -0.11 | -22.45% | 183 | 916 | 30.59% |
| MPC230616C00150000 | 2023-02-03 1:38PM EST | 2023-06-16 | 1.26 | 1.20 | 1.28 | -0.10 | -7.35% | 101 | 676 | 30.81% |
| MPC230721C00150000 | 2023-02-03 10:45AM EST | 2023-07-21 | 2.20 | 1.81 | 1.92 | 0.00 | - | 1 | 171 | 30.93% |
| MPC240119C00150000 | 2023-02-03 11:54AM EST | 2024-01-19 | 6.00 | 5.85 | 6.10 | -0.50 | -7.69% | 1 | 486 | 33.33% |
| MPC250117C00150000 | 2023-01-23 2:05PM EST | 2025-01-17 | 17.45 | 12.35 | 12.80 | 0.00 | - | 1 | 15 | 34.23% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230317P00150000 | 2023-01-26 3:29PM EST | 2023-03-17 | 16.90 | 31.55 | 32.05 | 0.00 | - | 9 | 16 | 51.17% |
| MPC230421P00150000 | 2022-12-14 1:28PM EST | 2023-04-21 | 38.15 | 28.50 | 29.05 | 0.00 | - | 2 | 3 | 0.00% |
| MPC230616P00150000 | 2022-12-05 11:44AM EST | 2023-06-16 | 36.80 | 39.50 | 40.15 | 0.00 | - | 2 | 37 | 64.44% |
| MPC230721P00150000 | 2023-01-20 2:55PM EST | 2023-07-21 | 27.27 | 32.10 | 32.65 | 0.00 | - | 2 | 2 | 29.40% |
| MPC240119P00150000 | 2023-01-26 3:45PM EST | 2024-01-19 | 24.20 | 34.10 | 34.75 | 0.00 | - | 33 | 52 | 27.10% |
| MPC250117P00150000 | 2022-10-06 2:01PM EST | 2025-01-17 | 49.00 | 41.65 | 43.55 | 0.00 | - | 1 | 1 | 33.84% |
© 2023 Yahoo. All rights reserved.
