MPC - Marathon Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC191220C000450002019-11-18 2:22PM EST45.0019.3012.8014.300.00-30176.17%
MPC191220C000500002019-12-11 10:55AM EST50.0010.258.109.05+2.30+28.93%513106.06%
MPC191220C000550002019-12-13 12:27PM EST55.004.603.653.80+1.60+53.33%915542.77%
MPC191220C000565002019-12-13 1:25PM EST56.502.902.302.44+0.71+32.42%295536.33%
MPC191220C000575002019-12-13 3:24PM EST57.501.431.561.62-0.67-31.90%2022432.52%
MPC191220C000580002019-12-13 11:53AM EST58.001.851.221.27+0.53+40.15%4911931.30%
MPC191220C000585002019-12-13 3:21PM EST58.500.890.940.97-0.52-36.88%6331130.52%
MPC191220C000590002019-12-13 3:58PM EST59.000.720.690.72-0.39-35.14%13625729.98%
MPC191220C000595002019-12-13 3:58PM EST59.500.510.490.52-0.19-27.14%3629829.64%
MPC191220C000600002019-12-13 3:54PM EST60.000.300.330.37-0.36-54.55%2497,01729.64%
MPC191220C000605002019-12-13 3:23PM EST60.500.220.210.25-0.28-56.00%13421629.40%
MPC191220C000610002019-12-13 3:21PM EST61.000.140.130.17-0.20-58.82%11957629.59%
MPC191220C000615002019-12-13 3:58PM EST61.500.100.080.10-0.05-33.33%10211828.71%
MPC191220C000620002019-12-13 3:21PM EST62.000.060.050.07-0.13-68.42%10026329.69%
MPC191220C000625002019-12-13 2:11PM EST62.500.050.010.09-0.05-50.00%201,14634.77%
MPC191220C000630002019-12-13 3:32PM EST63.000.020.010.09-0.08-80.00%271,12737.89%
MPC191220C000635002019-12-12 11:16AM EST63.500.040.000.030.00-1023733.20%
MPC191220C000640002019-12-13 2:33PM EST64.000.020.000.050.00-1662939.26%
MPC191220C000645002019-12-11 1:31PM EST64.500.060.000.06+0.04+200.00%105543.36%
MPC191220C000650002019-12-13 3:18PM EST65.000.030.000.04+0.01+50.00%1,1753,49642.97%
MPC191220C000655002019-12-13 2:54PM EST65.500.020.000.030.00-1613643.36%
MPC191220C000660002019-12-10 10:30AM EST66.000.020.000.030.00-3011946.09%
MPC191220C000665002019-12-06 11:20AM EST66.500.070.000.030.00-175448.44%
MPC191220C000670002019-12-09 2:19PM EST67.000.010.000.130.00-41,95257.81%
MPC191220C000675002019-12-13 3:54PM EST67.500.010.000.040.00-106,82450.00%
MPC191220C000680002019-12-04 3:14PM EST68.000.050.000.140.00-14349463.67%
MPC191220C000690002019-12-04 9:30AM EST69.000.020.000.030.00-52054.69%
MPC191220C000695002019-11-22 10:23AM EST69.500.400.000.030.00-101057.03%
MPC191220C000700002019-12-13 10:01AM EST70.000.030.000.030.00-1484,08758.59%
MPC191220C000710002019-11-22 2:25PM EST71.000.030.000.030.00-53762.50%
MPC191220C000720002019-11-29 11:52AM EST72.000.020.000.150.00-12083.98%
MPC191220C000725002019-12-12 10:38AM EST72.500.010.000.030.00-41,24068.75%
MPC191220C000730002019-11-25 11:12AM EST73.000.050.000.150.00--2788.67%
MPC191220C000750002019-12-10 2:16PM EST75.000.030.000.020.00-101,93875.00%
MPC191220C000775002019-11-25 3:49PM EST77.500.030.000.130.00-377373105.47%
MPC191220C000800002019-11-18 10:17AM EST80.000.030.000.130.00-242419115.63%
MPC191220C000850002019-12-09 9:30AM EST85.000.020.000.010.00-1359100.00%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC191220P000450002019-11-22 2:23PM EST45.000.030.000.030.00-5885.94%
MPC191220P000475002019-11-20 11:29AM EST47.500.070.000.030.00-201,62970.31%
MPC191220P000500002019-12-12 10:49AM EST50.000.040.000.010.00-51,60351.56%
MPC191220P000525002019-12-12 12:00PM EST52.500.040.000.040.00-125646.09%
MPC191220P000550002019-12-13 2:48PM EST55.000.100.080.10-0.03-23.08%246,25835.94%
MPC191220P000565002019-12-13 3:16PM EST56.500.270.230.26-0.05-15.62%265333.01%
MPC191220P000575002019-12-13 3:51PM EST57.500.520.450.48+0.04+8.33%161,80231.35%
MPC191220P000580002019-12-13 3:29PM EST58.000.750.610.64+0.05+7.14%10570330.62%
MPC191220P000585002019-12-13 12:56PM EST58.500.600.810.85-0.52-46.43%7429530.18%
MPC191220P000590002019-12-13 3:33PM EST59.001.231.051.11+0.20+19.42%10517229.98%
MPC191220P000595002019-12-13 2:26PM EST59.501.281.351.41-0.48-27.27%2112129.64%
MPC191220P000600002019-12-13 3:45PM EST60.001.901.691.75+0.36+23.38%1692,76629.25%
MPC191220P000605002019-12-13 3:52PM EST60.502.272.052.17-1.25-35.51%6618130.76%
MPC191220P000610002019-12-13 11:55AM EST61.001.942.372.61-0.89-31.45%3019532.32%
MPC191220P000615002019-12-10 3:05PM EST61.501.882.803.10-1.07-36.27%1131035.84%
MPC191220P000620002019-12-13 10:27AM EST62.002.573.153.55-0.85-24.85%1923136.72%
MPC191220P000625002019-12-13 11:48AM EST62.503.303.704.20-0.45-12.00%71,80649.41%
MPC191220P000630002019-12-13 11:38AM EST63.003.884.254.50-1.82-31.93%1217139.84%
MPC191220P000635002019-12-11 11:57AM EST63.506.164.455.150.00-12354.10%
MPC191220P000640002019-12-11 11:42AM EST64.006.424.756.550.00-10257.72%
MPC191220P000645002019-12-02 3:45PM EST64.504.004.357.950.00-1061.23%
MPC191220P000650002019-12-11 2:09PM EST65.008.066.157.100.00-40522162.89%
MPC191220P000660002019-12-11 3:00PM EST66.009.036.358.300.00-11106.93%
MPC191220P000665002019-11-26 3:52PM EST66.505.057.258.500.00-8896.09%
MPC191220P000675002019-12-13 11:30AM EST67.508.478.659.25-1.73-16.96%764259.38%
MPC191220P000680002019-11-18 11:10AM EST68.004.758.8510.150.00--2269.34%
MPC191220P000700002019-12-03 12:08PM EST70.0010.359.9512.500.00-100146.58%
MPC191220P000725002019-11-12 9:59AM EST72.507.2911.8015.800.00-10200.49%
MPC191220P000750002019-10-30 8:34AM EST75.009.1413.7015.350.00-3100.00%