Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Strike:90.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC221007C00090000 | 2022-10-05 2:11PM EDT | 2022-10-07 | 17.86 | 18.60 | 18.95 | 0.00 | - | 3 | 377 | 177.34% |
| MPC221014C00090000 | 2022-10-05 9:37AM EDT | 2022-10-14 | 17.20 | 18.75 | 19.25 | 0.00 | - | 1 | 7 | 68.36% |
| MPC221021C00090000 | 2022-10-07 11:00AM EDT | 2022-10-21 | 18.25 | 18.95 | 19.25 | +0.30 | +1.67% | 6 | 1,036 | 55.96% |
| MPC221118C00090000 | 2022-10-04 1:17PM EDT | 2022-11-18 | 18.55 | 19.85 | 20.80 | 0.00 | - | 12 | 135 | 53.93% |
| MPC230120C00090000 | 2022-10-06 3:55PM EDT | 2023-01-20 | 21.63 | 22.25 | 22.55 | 0.00 | - | 12 | 1,324 | 49.50% |
| MPC230421C00090000 | 2022-10-05 11:12AM EDT | 2023-04-21 | 23.50 | 25.05 | 25.35 | 0.00 | - | 2 | 14 | 48.13% |
| MPC230616C00090000 | 2022-10-04 11:00AM EDT | 2023-06-16 | 24.19 | 26.45 | 26.85 | 0.00 | - | 3 | 99 | 47.75% |
| MPC240119C00090000 | 2022-10-06 3:53PM EDT | 2024-01-19 | 29.95 | 30.65 | 31.20 | 0.00 | - | 1 | 2,364 | 45.91% |
| MPC250117C00090000 | 2022-10-06 3:41PM EDT | 2025-01-17 | 34.25 | 34.75 | 36.05 | 0.00 | - | 1 | 10 | 43.41% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC221007P00090000 | 2022-10-06 9:52AM EDT | 2022-10-07 | 0.01 | 0.00 | 0.03 | 0.00 | - | 450 | 549 | 145.31% |
| MPC221014P00090000 | 2022-10-06 11:08AM EDT | 2022-10-14 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 369 | 66.60% |
| MPC221021P00090000 | 2022-10-07 10:31AM EDT | 2022-10-21 | 0.29 | 0.24 | 0.30 | -0.02 | -6.45% | 28 | 1,678 | 58.59% |
| MPC221028P00090000 | 2022-10-04 3:14PM EDT | 2022-10-28 | 0.56 | 0.41 | 0.51 | 0.00 | - | 47 | 53 | 54.49% |
| MPC221104P00090000 | 2022-10-06 1:13PM EDT | 2022-11-04 | 0.85 | 0.69 | 0.84 | 0.00 | - | 1 | 13 | 54.13% |
| MPC221111P00090000 | 2022-09-29 2:20PM EDT | 2022-11-11 | 3.30 | 0.97 | 1.10 | 0.00 | - | - | 3 | 53.03% |
| MPC221118P00090000 | 2022-10-06 2:49PM EDT | 2022-11-18 | 1.46 | 1.25 | 1.36 | 0.00 | - | 15 | 1,224 | 52.20% |
| MPC230120P00090000 | 2022-10-06 1:43PM EDT | 2023-01-20 | 3.35 | 3.15 | 3.25 | 0.00 | - | 23 | 1,329 | 46.92% |
| MPC230421P00090000 | 2022-10-06 12:48PM EDT | 2023-04-21 | 5.70 | 5.50 | 5.70 | 0.00 | - | 9 | 8 | 45.02% |
| MPC230616P00090000 | 2022-09-30 11:41AM EDT | 2023-06-16 | 8.70 | 6.80 | 6.95 | 0.00 | - | 11 | 55 | 44.21% |
| MPC240119P00090000 | 2022-09-23 11:09AM EDT | 2024-01-19 | 14.94 | 9.95 | 10.20 | 0.00 | - | 7 | 14 | 40.69% |
| MPC250117P00090000 | 2022-10-03 12:07PM EDT | 2025-01-17 | 14.65 | 12.80 | 14.00 | 0.00 | - | 1 | 2 | 37.60% |
© 2022 Yahoo. All rights reserved.
