Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Strike:80.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC221007C00080000 | 2022-09-23 11:12AM EDT | 2022-10-07 | 10.85 | 28.00 | 28.45 | 0.00 | - | 79 | 79 | 282.81% |
| MPC221021C00080000 | 2022-10-04 1:53PM EDT | 2022-10-21 | 27.40 | 28.15 | 28.65 | 0.00 | - | 22 | 70 | 66.41% |
| MPC221118C00080000 | 2022-09-26 10:17AM EDT | 2022-11-18 | 15.15 | 28.65 | 29.45 | 0.00 | - | 1 | 51 | 62.35% |
| MPC230120C00080000 | 2022-10-06 3:55PM EDT | 2023-01-20 | 29.88 | 30.05 | 30.35 | 0.00 | - | 4 | 1,882 | 52.08% |
| MPC230421C00080000 | 2022-09-16 1:03PM EDT | 2023-04-21 | 20.23 | 32.05 | 32.40 | 0.00 | - | - | 2 | 50.84% |
| MPC230616C00080000 | 2022-09-16 3:26PM EDT | 2023-06-16 | 22.30 | 33.05 | 33.50 | 0.00 | - | 2 | 29 | 49.74% |
| MPC240119C00080000 | 2022-10-07 10:09AM EDT | 2024-01-19 | 35.45 | 36.35 | 37.00 | -0.77 | -2.13% | 5 | 291 | 47.00% |
| MPC250117C00080000 | 2022-10-03 2:41PM EDT | 2025-01-17 | 36.90 | 39.85 | 41.20 | 0.00 | - | 1 | 6 | 44.18% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC221007P00080000 | 2022-09-30 1:41PM EDT | 2022-10-07 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 81 | 221.88% |
| MPC221014P00080000 | 2022-10-04 9:33AM EDT | 2022-10-14 | 0.06 | 0.01 | 0.08 | 0.00 | - | 3 | 11 | 89.06% |
| MPC221021P00080000 | 2022-10-06 3:19PM EDT | 2022-10-21 | 0.14 | 0.10 | 0.12 | 0.00 | - | 4 | 353 | 73.83% |
| MPC221028P00080000 | 2022-10-04 10:15AM EDT | 2022-10-28 | 0.22 | 0.08 | 0.00 | 0.00 | - | 1 | 32 | 52.93% |
| MPC221104P00080000 | 2022-10-03 1:51PM EDT | 2022-11-04 | 0.53 | 0.17 | 0.41 | 0.00 | - | 1 | 4 | 62.79% |
| MPC221118P00080000 | 2022-10-06 3:24PM EDT | 2022-11-18 | 0.59 | 0.51 | 0.58 | 0.00 | - | 153 | 802 | 58.79% |
| MPC230120P00080000 | 2022-10-06 2:15PM EDT | 2023-01-20 | 1.67 | 1.61 | 1.71 | 0.00 | - | 1 | 906 | 50.32% |
| MPC230421P00080000 | 2022-10-06 11:30AM EDT | 2023-04-21 | 3.50 | 3.30 | 3.45 | +0.05 | +1.45% | 7 | 59 | 47.67% |
| MPC230616P00080000 | 2022-10-07 10:17AM EDT | 2023-06-16 | 4.60 | 4.30 | 4.50 | +0.20 | +4.55% | 2 | 45 | 46.90% |
| MPC240119P00080000 | 2022-10-03 3:42PM EDT | 2024-01-19 | 7.70 | 6.90 | 7.15 | 0.00 | - | 16 | 150 | 42.63% |
© 2022 Yahoo. All rights reserved.
