MPC - Marathon Petroleum Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:90.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230609C00090000 | 2023-06-06 9:38AM EDT | 2023-06-09 | 18.80 | 21.55 | 21.75 | 0.00 | - | 1 | 1 | 116.41% |
| MPC230616C00090000 | 2023-06-07 10:47AM EDT | 2023-06-16 | 21.55 | 21.55 | 22.00 | +2.18 | +11.25% | 3 | 376 | 66.60% |
| MPC230623C00090000 | 2023-06-06 12:07PM EDT | 2023-06-23 | 18.75 | 21.80 | 22.25 | 0.00 | - | 1 | 13 | 64.16% |
| MPC230630C00090000 | 2023-06-06 9:57AM EDT | 2023-06-30 | 19.30 | 21.75 | 22.35 | 0.00 | - | 2 | 3 | 54.79% |
| MPC230721C00090000 | 2023-05-31 3:56PM EDT | 2023-07-21 | 16.75 | 22.45 | 22.70 | 0.00 | - | 5 | 18 | 51.51% |
| MPC231020C00090000 | 2023-05-31 3:56PM EDT | 2023-10-20 | 19.57 | 24.40 | 24.70 | 0.00 | - | 5 | 110 | 43.01% |
| MPC231117C00090000 | 2023-05-09 11:42AM EDT | 2023-11-17 | 24.70 | 24.90 | 25.60 | 0.00 | - | - | 6 | 43.74% |
| MPC240119C00090000 | 2023-06-07 10:59AM EDT | 2024-01-19 | 26.65 | 26.40 | 26.80 | +2.97 | +12.54% | 3 | 2,366 | 42.07% |
| MPC240621C00090000 | 2023-06-02 3:21PM EDT | 2024-06-21 | 27.56 | 28.70 | 29.35 | 0.00 | - | 2 | 2 | 40.00% |
| MPC250117C00090000 | 2023-05-05 1:26PM EDT | 2025-01-17 | 29.10 | 29.65 | 30.70 | 0.00 | - | 2 | 42 | 35.19% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230609P00090000 | 2023-06-02 9:30AM EDT | 2023-06-09 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 108.59% |
| MPC230616P00090000 | 2023-06-06 3:43PM EDT | 2023-06-16 | 0.04 | 0.01 | 0.08 | -0.01 | -20.00% | 1 | 609 | 58.59% |
| MPC230623P00090000 | 2023-06-02 10:38AM EDT | 2023-06-23 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 213 | 50.68% |
| MPC230630P00090000 | 2023-06-06 12:04PM EDT | 2023-06-30 | 0.19 | 0.08 | 0.20 | 0.00 | - | 3 | 20 | 48.10% |
| MPC230721P00090000 | 2023-06-07 9:47AM EDT | 2023-07-21 | 0.38 | 0.30 | 0.36 | -0.12 | -24.00% | 3 | 708 | 39.55% |
| MPC231020P00090000 | 2023-06-06 12:35PM EDT | 2023-10-20 | 2.43 | 1.83 | 1.90 | 0.00 | - | 30 | 1,844 | 36.05% |
| MPC231117P00090000 | 2023-05-23 10:06AM EDT | 2023-11-17 | 3.50 | 2.37 | 2.47 | 0.00 | - | 7 | 13 | 36.15% |
| MPC240119P00090000 | 2023-06-06 10:52AM EDT | 2024-01-19 | 4.15 | 3.40 | 3.55 | 0.00 | - | 23 | 368 | 35.58% |
| MPC240621P00090000 | 2023-06-06 9:45AM EDT | 2024-06-21 | 6.50 | 5.55 | 5.75 | 0.00 | - | 1 | 193 | 34.38% |
| MPC250117P00090000 | 2023-05-17 2:14PM EDT | 2025-01-17 | 9.52 | 7.65 | 8.10 | 0.00 | - | 1 | 7 | 33.11% |
© 2023 Yahoo. All rights reserved.