MPC - Marathon Petroleum Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:95.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230602C000950002023-05-15 1:10PM EDT2023-06-0216.6013.5014.450.00--063.57%
MPC230609C000950002023-05-05 11:03AM EDT2023-06-0914.0014.0014.650.00-1156.25%
MPC230616C000950002023-05-23 12:33PM EDT2023-06-1617.1414.2014.900.00-118950.32%
MPC230721C000950002023-05-11 11:37AM EDT2023-07-2117.7515.8516.200.00-12046.46%
MPC231020C000950002023-05-15 12:09PM EDT2023-10-2020.5518.9519.500.00-6310444.05%
MPC231117C000950002023-05-09 1:54PM EDT2023-11-1722.1019.8520.900.00-61145.96%
MPC240119C000950002023-05-25 12:11PM EDT2024-01-1921.2321.4521.700.00-41,11142.08%
MPC240621C000950002023-05-03 10:51AM EDT2024-06-2127.4024.4525.350.00-53842.19%
MPC250117C000950002023-05-16 9:58AM EDT2025-01-1728.0027.3028.350.00-219740.20%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230602P000950002023-05-23 10:31AM EDT2023-06-020.100.030.150.00-12156.84%
MPC230609P000950002023-05-26 11:32AM EDT2023-06-090.300.200.43-0.39-56.52%332253.66%
MPC230616P000950002023-05-25 10:21AM EDT2023-06-160.670.480.510.00-132445.26%
MPC230623P000950002023-05-26 12:07PM EDT2023-06-230.720.630.94-0.01-1.37%1346.68%
MPC230630P000950002023-05-25 1:11PM EDT2023-06-301.060.831.120.00-161744.09%
MPC230721P000950002023-05-26 2:16PM EDT2023-07-211.591.541.60+0.05+3.25%85072239.45%
MPC231020P000950002023-05-25 9:39AM EDT2023-10-204.284.104.250.00-546437.56%
MPC231117P000950002023-05-25 3:28PM EDT2023-11-174.954.905.150.00-6813538.16%
MPC240119P000950002023-05-19 10:40AM EDT2024-01-195.556.106.300.00-361,50036.70%
MPC240621P000950002023-05-05 2:57PM EDT2024-06-219.958.509.200.00-13736.19%
MPC250117P000950002023-05-17 10:11AM EDT2025-01-1712.1010.8011.750.00-1934.49%