Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Strike:85.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC221007C00085000 | 2022-09-26 1:45PM EDT | 2022-10-07 | 7.50 | 22.95 | 23.35 | 0.00 | - | - | 11 | 0.00% |
| MPC221021C00085000 | 2022-10-06 12:17PM EDT | 2022-10-21 | 22.18 | 23.20 | 23.60 | 0.00 | - | 1 | 276 | 0.00% |
| MPC221104C00085000 | 2022-09-23 10:59AM EDT | 2022-11-04 | 8.75 | 23.50 | 24.15 | 0.00 | - | 87 | 87 | 55.52% |
| MPC221118C00085000 | 2022-10-03 11:07AM EDT | 2022-11-18 | 18.10 | 23.75 | 24.45 | 0.00 | - | 4 | 124 | 52.32% |
| MPC230120C00085000 | 2022-10-06 3:52PM EDT | 2023-01-20 | 25.60 | 25.75 | 26.05 | 0.00 | - | 13 | 1,538 | 48.15% |
| MPC230421C00085000 | 2022-09-16 11:39AM EDT | 2023-04-21 | 18.05 | 27.95 | 28.45 | 0.00 | - | 30 | 36 | 47.35% |
| MPC230616C00085000 | 2022-09-20 10:02AM EDT | 2023-06-16 | 19.90 | 29.35 | 29.75 | 0.00 | - | 6 | 179 | 46.96% |
| MPC240119C00085000 | 2022-10-07 9:32AM EDT | 2024-01-19 | 33.15 | 33.05 | 33.70 | +4.35 | +15.10% | 1 | 2,091 | 45.28% |
| MPC250117C00085000 | 2022-10-07 10:11AM EDT | 2025-01-17 | 36.05 | 36.85 | 38.15 | +8.70 | +31.81% | 5 | 16 | 42.76% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC221007P00085000 | 2022-10-06 10:38AM EDT | 2022-10-07 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 76 | 184.38% |
| MPC221014P00085000 | 2022-10-04 9:44AM EDT | 2022-10-14 | 0.09 | 0.01 | 0.10 | 0.00 | - | 3 | 6 | 76.17% |
| MPC221021P00085000 | 2022-10-07 10:33AM EDT | 2022-10-21 | 0.18 | 0.15 | 0.18 | -0.01 | -5.26% | 33 | 1,028 | 66.02% |
| MPC221028P00085000 | 2022-10-04 10:24AM EDT | 2022-10-28 | 0.38 | 0.20 | 0.41 | 0.00 | - | 2 | 2 | 61.23% |
| MPC221104P00085000 | 2022-10-03 3:29PM EDT | 2022-11-04 | 0.72 | 0.40 | 0.53 | 0.00 | - | 2 | 5 | 58.40% |
| MPC221118P00085000 | 2022-10-06 2:21PM EDT | 2022-11-18 | 0.89 | 0.85 | 0.91 | -0.04 | -4.30% | 5 | 218 | 56.20% |
| MPC230120P00085000 | 2022-10-06 12:37PM EDT | 2023-01-20 | 2.43 | 2.32 | 2.43 | 0.00 | - | 28 | 1,447 | 49.37% |
| MPC230421P00085000 | 2022-10-06 1:03PM EDT | 2023-04-21 | 4.45 | 4.40 | 4.55 | 0.00 | - | 11 | 74 | 46.81% |
| MPC230616P00085000 | 2022-10-07 11:18AM EDT | 2023-06-16 | 5.57 | 5.50 | 5.65 | -0.08 | -1.42% | 3 | 626 | 45.73% |
| MPC240119P00085000 | 2022-09-27 3:56PM EDT | 2024-01-19 | 12.05 | 8.40 | 8.65 | 0.00 | - | 1 | 1,952 | 41.90% |
© 2022 Yahoo. All rights reserved.
