MPC - Marathon Petroleum Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:80.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230616C00080000 | 2023-05-16 10:14AM EDT | 2023-06-16 | 29.70 | 28.80 | 29.25 | 0.00 | - | 27 | 33 | 90.04% |
| MPC230721C00080000 | 2023-05-16 11:37AM EDT | 2023-07-21 | 29.95 | 29.25 | 29.65 | 0.00 | - | 2 | 24 | 58.11% |
| MPC231020C00080000 | 2023-06-01 11:08AM EDT | 2023-10-20 | 29.05 | 30.75 | 31.15 | 0.00 | - | 1 | 11 | 49.51% |
| MPC240119C00080000 | 2023-05-15 1:32PM EDT | 2024-01-19 | 34.68 | 32.10 | 32.40 | 0.00 | - | 1 | 781 | 45.07% |
| MPC240621C00080000 | 2023-05-18 3:52PM EDT | 2024-06-21 | 37.10 | 33.95 | 34.60 | 0.00 | - | 3 | 3 | 42.80% |
| MPC250117C00080000 | 2023-05-12 10:00AM EDT | 2025-01-17 | 38.00 | 35.85 | 36.50 | 0.00 | - | 1 | 47 | 39.50% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230609P00080000 | 2023-05-31 12:29PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 11 | 110.94% |
| MPC230616P00080000 | 2023-06-01 1:16PM EDT | 2023-06-16 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 340 | 70.31% |
| MPC230623P00080000 | 2023-05-31 2:52PM EDT | 2023-06-23 | 0.12 | 0.01 | 0.13 | 0.00 | - | - | 30 | 62.11% |
| MPC230721P00080000 | 2023-05-31 1:29PM EDT | 2023-07-21 | 0.40 | 0.17 | 0.23 | 0.00 | - | 3 | 86 | 47.75% |
| MPC231020P00080000 | 2023-06-05 9:40AM EDT | 2023-10-20 | 1.25 | 1.25 | 1.30 | -0.35 | -21.88% | 15 | 709 | 41.41% |
| MPC231117P00080000 | 2023-05-26 11:02AM EDT | 2023-11-17 | 2.13 | 1.64 | 1.75 | 0.00 | - | 2 | 14 | 41.28% |
| MPC240119P00080000 | 2023-05-25 3:28PM EDT | 2024-01-19 | 2.45 | 2.41 | 2.48 | -0.36 | -12.81% | 4 | 218 | 39.47% |
| MPC240621P00080000 | 2023-05-05 1:01PM EDT | 2024-06-21 | 5.70 | 4.05 | 4.35 | 0.00 | - | 2 | 27 | 37.88% |
| MPC250117P00080000 | 2023-06-05 2:46PM EDT | 2025-01-17 | 6.20 | 5.70 | 6.25 | -0.85 | -12.06% | 1 | 58 | 35.80% |
© 2023 Yahoo. All rights reserved.