MPC - Marathon Petroleum Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:90.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230609C000900002023-06-06 9:38AM EDT2023-06-0918.8021.5521.750.00-11116.41%
MPC230616C000900002023-06-07 10:47AM EDT2023-06-1621.5521.5522.00+2.18+11.25%337666.60%
MPC230623C000900002023-06-06 12:07PM EDT2023-06-2318.7521.8022.250.00-11364.16%
MPC230630C000900002023-06-06 9:57AM EDT2023-06-3019.3021.7522.350.00-2354.79%
MPC230721C000900002023-05-31 3:56PM EDT2023-07-2116.7522.4522.700.00-51851.51%
MPC231020C000900002023-05-31 3:56PM EDT2023-10-2019.5724.4024.700.00-511043.01%
MPC231117C000900002023-05-09 11:42AM EDT2023-11-1724.7024.9025.600.00--643.74%
MPC240119C000900002023-06-07 10:59AM EDT2024-01-1926.6526.4026.80+2.97+12.54%32,36642.07%
MPC240621C000900002023-06-02 3:21PM EDT2024-06-2127.5628.7029.350.00-2240.00%
MPC250117C000900002023-05-05 1:26PM EDT2025-01-1729.1029.6530.700.00-24235.19%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230609P000900002023-06-02 9:30AM EDT2023-06-090.050.000.100.00-112108.59%
MPC230616P000900002023-06-06 3:43PM EDT2023-06-160.040.010.08-0.01-20.00%160958.59%
MPC230623P000900002023-06-02 10:38AM EDT2023-06-230.170.050.150.00-121350.68%
MPC230630P000900002023-06-06 12:04PM EDT2023-06-300.190.080.200.00-32048.10%
MPC230721P000900002023-06-07 9:47AM EDT2023-07-210.380.300.36-0.12-24.00%370839.55%
MPC231020P000900002023-06-06 12:35PM EDT2023-10-202.431.831.900.00-301,84436.05%
MPC231117P000900002023-05-23 10:06AM EDT2023-11-173.502.372.470.00-71336.15%
MPC240119P000900002023-06-06 10:52AM EDT2024-01-194.153.403.550.00-2336835.58%
MPC240621P000900002023-06-06 9:45AM EDT2024-06-216.505.555.750.00-119334.38%
MPC250117P000900002023-05-17 2:14PM EDT2025-01-179.527.658.100.00-1733.11%