MPC - Marathon Petroleum Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:85.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230616C00085000 | 2023-04-13 2:51PM EDT | 2023-06-16 | 46.18 | 24.65 | 25.30 | 0.00 | - | 1 | 157 | 119.58% |
| MPC230721C00085000 | 2023-01-30 12:27PM EDT | 2023-07-21 | 48.00 | 45.65 | 46.50 | 0.00 | - | 1 | 7 | 249.32% |
| MPC231020C00085000 | 2023-06-01 10:59AM EDT | 2023-10-20 | 24.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC231117C00085000 | 2023-05-08 2:23PM EDT | 2023-11-17 | 27.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC240119C00085000 | 2023-05-25 10:48AM EDT | 2024-01-19 | 28.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC240621C00085000 | 2023-03-16 9:36AM EDT | 2024-06-21 | 42.60 | 50.20 | 51.45 | 0.00 | - | - | 3 | 99.70% |
| MPC250117C00085000 | 2023-04-03 12:37PM EDT | 2025-01-17 | 55.86 | 35.30 | 37.00 | 0.00 | - | 1 | 23 | 47.68% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230609P00085000 | 2023-05-15 10:33AM EDT | 2023-06-09 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC230616P00085000 | 2023-06-05 1:39PM EDT | 2023-06-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC230623P00085000 | 2023-06-06 9:48AM EDT | 2023-06-23 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC230630P00085000 | 2023-06-01 12:32PM EDT | 2023-06-30 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MPC230707P00085000 | 2023-05-31 3:58PM EDT | 2023-07-07 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MPC230721P00085000 | 2023-06-02 12:47PM EDT | 2023-07-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MPC231020P00085000 | 2023-06-06 12:22PM EDT | 2023-10-20 | 1.72 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| MPC231117P00085000 | 2023-05-30 9:37AM EDT | 2023-11-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC240119P00085000 | 2023-06-06 3:46PM EDT | 2024-01-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MPC240621P00085000 | 2023-06-01 3:15PM EDT | 2024-06-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MPC250117P00085000 | 2022-10-25 10:02AM EDT | 2025-01-17 | 11.09 | 7.80 | 8.50 | 0.00 | - | 1 | 1 | 37.14% |
© 2023 Yahoo. All rights reserved.