Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EST. Market open.
Strike:90.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230203C00090000 | 2023-01-12 1:12PM EST | 2023-02-03 | 31.72 | 30.25 | 30.95 | 0.00 | - | 1 | 1 | 221.09% |
| MPC230210C00090000 | 2023-01-31 1:03PM EST | 2023-02-10 | 38.35 | 30.40 | 31.10 | 0.00 | - | 1 | 1 | 113.97% |
| MPC230217C00090000 | 2023-01-30 3:54PM EST | 2023-02-17 | 39.45 | 30.35 | 31.10 | 0.00 | - | 8 | 8 | 84.38% |
| MPC230421C00090000 | 2023-01-17 9:43AM EST | 2023-04-21 | 35.75 | 31.15 | 31.80 | 0.00 | - | 6 | 85 | 52.56% |
| MPC230616C00090000 | 2023-01-31 1:45PM EST | 2023-06-16 | 39.11 | 32.10 | 33.10 | 0.00 | - | 14 | 741 | 49.41% |
| MPC230721C00090000 | 2023-01-30 10:36AM EST | 2023-07-21 | 43.72 | 32.80 | 33.65 | 0.00 | - | 1 | 16 | 47.07% |
| MPC240119C00090000 | 2023-01-26 10:19AM EST | 2024-01-19 | 44.95 | 35.85 | 36.65 | 0.00 | - | 2 | 2,386 | 42.92% |
| MPC250117C00090000 | 2023-01-30 1:32PM EST | 2025-01-17 | 48.77 | 40.20 | 41.50 | 0.00 | - | 5 | 13 | 40.35% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230203P00090000 | 2023-01-17 3:47PM EST | 2023-02-03 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 50 | 134.38% |
| MPC230210P00090000 | 2023-01-30 1:06PM EST | 2023-02-10 | 0.02 | 0.00 | 0.13 | 0.00 | - | 60 | 63 | 83.59% |
| MPC230217P00090000 | 2023-02-01 10:59AM EST | 2023-02-17 | 0.04 | 0.01 | 0.10 | 0.00 | - | 4 | 111 | 61.33% |
| MPC230224P00090000 | 2023-01-24 2:44PM EST | 2023-02-24 | 0.07 | 0.03 | 0.20 | 0.00 | - | - | 1 | 56.84% |
| MPC230317P00090000 | 2023-01-27 2:19PM EST | 2023-03-17 | 0.25 | 0.24 | 0.33 | +0.10 | +66.67% | 1 | 4 | 49.41% |
| MPC230421P00090000 | 2023-02-01 11:03AM EST | 2023-04-21 | 0.58 | 0.61 | 0.74 | 0.00 | - | 1 | 204 | 43.92% |
| MPC230616P00090000 | 2023-01-24 9:40AM EST | 2023-06-16 | 1.30 | 1.46 | 1.61 | 0.00 | - | 2 | 465 | 41.43% |
| MPC230721P00090000 | 2023-02-01 12:11PM EST | 2023-07-21 | 1.90 | 1.90 | 2.13 | 0.00 | - | 2 | 40 | 40.32% |
| MPC240119P00090000 | 2023-02-01 2:41PM EST | 2024-01-19 | 4.10 | 4.25 | 4.55 | 0.00 | - | 3 | 86 | 37.16% |
| MPC250117P00090000 | 2023-01-26 3:59PM EST | 2025-01-17 | 6.15 | 8.00 | 8.60 | 0.00 | - | 2 | 6 | 35.08% |
© 2023 Yahoo. All rights reserved.
