Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:95.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230217C00095000 | 2023-01-10 10:59AM EST | 2023-02-17 | 20.30 | 37.70 | 38.35 | 0.00 | - | 1 | 19 | 72.66% |
| MPC230317C00095000 | 2023-01-19 12:03PM EST | 2023-03-17 | 28.11 | 37.75 | 38.50 | 0.00 | - | - | 1 | 50.59% |
| MPC230421C00095000 | 2023-01-05 3:54PM EST | 2023-04-21 | 23.65 | 38.25 | 38.95 | 0.00 | - | 2 | 323 | 51.66% |
| MPC230616C00095000 | 2022-12-14 10:16AM EST | 2023-06-16 | 22.11 | 29.65 | 30.10 | 0.00 | - | 3 | 172 | 0.00% |
| MPC230721C00095000 | 2023-01-20 3:22PM EST | 2023-07-21 | 33.54 | 39.75 | 40.50 | 0.00 | - | 1 | 2 | 45.98% |
| MPC240119C00095000 | 2023-01-24 3:59PM EST | 2024-01-19 | 41.40 | 42.90 | 43.70 | 0.00 | - | 2 | 1,110 | 43.25% |
| MPC250117C00095000 | 2023-01-24 3:41PM EST | 2025-01-17 | 44.85 | 47.10 | 48.50 | 0.00 | - | 6 | 14 | 40.32% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230203P00095000 | 2023-01-26 11:27AM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 87.50% |
| MPC230217P00095000 | 2023-01-27 2:43PM EST | 2023-02-17 | 0.06 | 0.02 | 0.11 | -0.06 | -50.00% | 1,004 | 343 | 62.89% |
| MPC230224P00095000 | 2023-01-26 2:20PM EST | 2023-02-24 | 0.12 | 0.04 | 0.21 | 0.00 | - | 3 | 1 | 59.38% |
| MPC230317P00095000 | 2023-01-25 12:47PM EST | 2023-03-17 | 0.30 | 0.17 | 0.27 | +0.30 | - | - | 1 | 50.49% |
| MPC230421P00095000 | 2023-01-27 11:52AM EST | 2023-04-21 | 0.54 | 0.47 | 0.57 | -0.17 | -23.94% | 1 | 203 | 44.39% |
| MPC230616P00095000 | 2023-01-25 10:51AM EST | 2023-06-16 | 1.47 | 1.18 | 1.27 | 0.00 | - | 2 | 293 | 41.46% |
| MPC230721P00095000 | 2023-01-27 10:09AM EST | 2023-07-21 | 1.35 | 1.54 | 1.67 | -0.63 | -31.82% | 7 | 20 | 39.94% |
| MPC240119P00095000 | 2023-01-27 2:28PM EST | 2024-01-19 | 3.72 | 3.65 | 3.85 | -0.78 | -17.33% | 1 | 40 | 36.66% |
| MPC250117P00095000 | 2023-01-23 2:50PM EST | 2025-01-17 | 8.76 | 7.20 | 7.75 | 0.00 | - | 3 | 3 | 34.50% |
© 2023 Yahoo. All rights reserved.
