Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC220715C00040000 | 2021-12-31 2:45PM EDT | 40.00 | 24.30 | 26.70 | 30.65 | 0.00 | - | 6 | 14 | 0.00% |
| MPC220715C00045000 | 2022-01-05 11:09AM EDT | 45.00 | 25.00 | 23.10 | 24.25 | +5.10 | +25.63% | 1 | 10 | 0.00% |
| MPC220715C00050000 | 2021-12-31 2:57PM EDT | 50.00 | 15.30 | 17.30 | 20.40 | 0.00 | - | 5 | 24 | 0.00% |
| MPC220715C00055000 | 2022-01-03 3:50PM EDT | 55.00 | 12.48 | 14.25 | 14.90 | 0.00 | - | 1 | 2 | 0.00% |
| MPC220715C00057500 | 2022-01-05 4:51PM EDT | 57.50 | 13.00 | 12.55 | 13.25 | +0.76 | +6.21% | 1 | 8 | 0.00% |
| MPC220715C00060000 | 2022-01-05 11:03AM EDT | 60.00 | 11.84 | 10.75 | 11.20 | +1.24 | +11.70% | 9 | 35 | 0.00% |
| MPC220715C00062500 | 2022-01-05 1:07PM EDT | 62.50 | 10.45 | 8.95 | 10.35 | +3.27 | +45.54% | 1 | 21 | 0.00% |
| MPC220715C00065000 | 2022-01-04 1:38PM EDT | 65.00 | 7.45 | 7.50 | 9.15 | 0.00 | - | 9 | 65 | 0.00% |
| MPC220715C00067500 | 2022-01-05 4:11PM EDT | 67.50 | 6.59 | 6.20 | 7.00 | +0.24 | +3.78% | 18 | 67 | 0.00% |
| MPC220715C00070000 | 2022-01-05 2:49PM EDT | 70.00 | 5.78 | 5.30 | 5.50 | +0.63 | +12.23% | 44 | 670 | 0.00% |
| MPC220715C00072500 | 2022-01-04 4:17PM EDT | 72.50 | 4.13 | 4.10 | 4.80 | 0.00 | - | 10 | 344 | 0.00% |
| MPC220715C00075000 | 2022-01-05 10:46AM EDT | 75.00 | 4.10 | 3.55 | 3.85 | +0.62 | +17.82% | 3 | 86 | 0.00% |
| MPC220715C00080000 | 2022-01-05 2:54PM EDT | 80.00 | 2.60 | 2.20 | 2.53 | +0.60 | +30.00% | 7 | 32 | 0.00% |
| MPC220715C00085000 | 2022-01-05 1:36PM EDT | 85.00 | 1.60 | 1.49 | 1.71 | +0.13 | +8.84% | 3 | 43 | 0.00% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC220715P00037500 | 2021-12-28 1:55PM EDT | 37.50 | 0.40 | 0.12 | 0.75 | 0.00 | - | 25 | 44 | 137.60% |
| MPC220715P00040000 | 2021-12-22 4:17PM EDT | 40.00 | 0.78 | 0.25 | 0.57 | 0.00 | - | - | 3 | 127.64% |
| MPC220715P00042500 | 2021-11-19 10:30AM EDT | 42.50 | 1.01 | 0.95 | 1.38 | 0.00 | - | 3 | 3 | 148.83% |
| MPC220715P00045000 | 2022-01-03 10:57AM EDT | 45.00 | 0.94 | 0.58 | 0.88 | 0.00 | - | 5 | 48 | 125.78% |
| MPC220715P00047500 | 2021-12-16 1:43PM EDT | 47.50 | 1.87 | 0.90 | 1.10 | 0.00 | - | 395 | 397 | 126.51% |
| MPC220715P00050000 | 2022-01-04 4:26PM EDT | 50.00 | 1.31 | 1.21 | 1.34 | 0.00 | - | 15 | 260 | 125.93% |
| MPC220715P00052500 | 2022-01-04 1:27PM EDT | 52.50 | 1.74 | 1.61 | 1.76 | 0.00 | - | 3 | 49 | 127.20% |
| MPC220715P00055000 | 2022-01-05 1:47PM EDT | 55.00 | 1.98 | 1.99 | 2.33 | -0.26 | -11.61% | 7 | 169 | 128.22% |
| MPC220715P00057500 | 2022-01-05 3:08PM EDT | 57.50 | 2.50 | 2.65 | 2.85 | -2.50 | -50.00% | 1 | 162 | 129.88% |
| MPC220715P00060000 | 2022-01-04 2:56PM EDT | 60.00 | 3.70 | 3.10 | 3.60 | 0.00 | - | 23 | 89 | 130.42% |
| MPC220715P00062500 | 2022-01-05 12:49PM EDT | 62.50 | 4.18 | 4.30 | 4.65 | -0.42 | -9.13% | 1 | 4 | 136.65% |
| MPC220715P00065000 | 2022-01-03 10:55AM EDT | 65.00 | 5.10 | 5.35 | 5.70 | -1.49 | -22.61% | 15 | 29 | 140.19% |
| MPC220715P00067500 | 2021-12-15 2:15PM EDT | 67.50 | 10.65 | 6.10 | 7.10 | 0.00 | - | 10 | 22 | 142.81% |
| MPC220715P00070000 | 2022-01-05 1:09PM EDT | 70.00 | 7.48 | 8.00 | 8.45 | -5.07 | -40.40% | 3 | 53 | 149.88% |
| MPC220715P00072500 | 2021-12-02 3:24PM EDT | 72.50 | 14.25 | 12.20 | 12.60 | 0.00 | - | - | 14 | 178.96% |
| MPC220715P00075000 | 2021-12-13 1:13AM EDT | 75.00 | 14.55 | 11.25 | 11.50 | 0.00 | - | - | 10 | 159.42% |
| MPC220715P00085000 | 2021-12-13 1:13AM EDT | 85.00 | 23.85 | 18.85 | 20.35 | 0.00 | - | - | 5 | 184.83% |
© 2022 Yahoo. All rights reserved.
