MPC - Marathon Petroleum Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:95.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230602C00095000 | 2023-05-15 1:10PM EDT | 2023-06-02 | 16.60 | 13.50 | 14.45 | 0.00 | - | - | 0 | 63.57% |
| MPC230609C00095000 | 2023-05-05 11:03AM EDT | 2023-06-09 | 14.00 | 14.00 | 14.65 | 0.00 | - | 1 | 1 | 56.25% |
| MPC230616C00095000 | 2023-05-23 12:33PM EDT | 2023-06-16 | 17.14 | 14.20 | 14.90 | 0.00 | - | 1 | 189 | 50.32% |
| MPC230721C00095000 | 2023-05-11 11:37AM EDT | 2023-07-21 | 17.75 | 15.85 | 16.20 | 0.00 | - | 1 | 20 | 46.46% |
| MPC231020C00095000 | 2023-05-15 12:09PM EDT | 2023-10-20 | 20.55 | 18.95 | 19.50 | 0.00 | - | 63 | 104 | 44.05% |
| MPC231117C00095000 | 2023-05-09 1:54PM EDT | 2023-11-17 | 22.10 | 19.85 | 20.90 | 0.00 | - | 6 | 11 | 45.96% |
| MPC240119C00095000 | 2023-05-25 12:11PM EDT | 2024-01-19 | 21.23 | 21.45 | 21.70 | 0.00 | - | 4 | 1,111 | 42.08% |
| MPC240621C00095000 | 2023-05-03 10:51AM EDT | 2024-06-21 | 27.40 | 24.45 | 25.35 | 0.00 | - | 5 | 38 | 42.19% |
| MPC250117C00095000 | 2023-05-16 9:58AM EDT | 2025-01-17 | 28.00 | 27.30 | 28.35 | 0.00 | - | 2 | 197 | 40.20% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230602P00095000 | 2023-05-23 10:31AM EDT | 2023-06-02 | 0.10 | 0.03 | 0.15 | 0.00 | - | 1 | 21 | 56.84% |
| MPC230609P00095000 | 2023-05-26 11:32AM EDT | 2023-06-09 | 0.30 | 0.20 | 0.43 | -0.39 | -56.52% | 33 | 22 | 53.66% |
| MPC230616P00095000 | 2023-05-25 10:21AM EDT | 2023-06-16 | 0.67 | 0.48 | 0.51 | 0.00 | - | 1 | 324 | 45.26% |
| MPC230623P00095000 | 2023-05-26 12:07PM EDT | 2023-06-23 | 0.72 | 0.63 | 0.94 | -0.01 | -1.37% | 1 | 3 | 46.68% |
| MPC230630P00095000 | 2023-05-25 1:11PM EDT | 2023-06-30 | 1.06 | 0.83 | 1.12 | 0.00 | - | 16 | 17 | 44.09% |
| MPC230721P00095000 | 2023-05-26 2:16PM EDT | 2023-07-21 | 1.59 | 1.54 | 1.60 | +0.05 | +3.25% | 850 | 722 | 39.45% |
| MPC231020P00095000 | 2023-05-25 9:39AM EDT | 2023-10-20 | 4.28 | 4.10 | 4.25 | 0.00 | - | 5 | 464 | 37.56% |
| MPC231117P00095000 | 2023-05-25 3:28PM EDT | 2023-11-17 | 4.95 | 4.90 | 5.15 | 0.00 | - | 68 | 135 | 38.16% |
| MPC240119P00095000 | 2023-05-19 10:40AM EDT | 2024-01-19 | 5.55 | 6.10 | 6.30 | 0.00 | - | 36 | 1,500 | 36.70% |
| MPC240621P00095000 | 2023-05-05 2:57PM EDT | 2024-06-21 | 9.95 | 8.50 | 9.20 | 0.00 | - | 1 | 37 | 36.19% |
| MPC250117P00095000 | 2023-05-17 10:11AM EDT | 2025-01-17 | 12.10 | 10.80 | 11.75 | 0.00 | - | 1 | 9 | 34.49% |
© 2023 Yahoo. All rights reserved.