MPC - Marathon Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC191025C000470002019-09-06 3:47PM EDT47.006.6514.6518.700.00-10167.58%
MPC191025C000475002019-10-16 11:21AM EDT47.5015.7615.5516.400.00-24151.95%
MPC191025C000490002019-10-01 1:22PM EDT49.0011.7714.0514.950.00-1010140.63%
MPC191025C000495002019-09-16 12:09AM EDT49.504.7512.8015.800.00--2151.27%
MPC191025C000500002019-09-27 3:32PM EDT50.008.4513.2514.250.00-236144.43%
MPC191025C000510002019-10-07 10:26AM EDT51.009.9112.2012.950.00-56127.44%
MPC191025C000515002019-09-25 3:32PM EDT51.508.6011.4513.650.00-48144.04%
MPC191025C000520002019-10-01 12:08PM EDT52.009.1811.2011.950.00-2103118.95%
MPC191025C000525002019-10-14 1:06PM EDT52.5011.0710.6011.800.00-136120.31%
MPC191025C000530002019-10-04 12:36PM EDT53.007.4710.2011.200.00-3064116.02%
MPC191025C000535002019-10-10 11:21AM EDT53.508.109.8011.800.00-10112134.96%
MPC191025C000540002019-10-08 10:29AM EDT54.006.359.2510.900.00-1202121.92%
MPC191025C000545002019-10-10 11:47AM EDT54.507.328.7011.050.00-12170128.03%
MPC191025C000550002019-10-11 3:55PM EDT55.008.818.258.850.00-196592.77%
MPC191025C000555002019-10-14 3:00PM EDT55.507.987.8010.000.00-6216119.24%
MPC191025C000560002019-10-10 1:56PM EDT56.005.807.359.350.00-3180112.70%
MPC191025C000565002019-10-16 2:43PM EDT56.506.596.908.950.00-5682110.30%
MPC191025C000570002019-10-10 2:07PM EDT57.005.056.457.000.00-8910082.23%
MPC191025C000575002019-10-16 3:46PM EDT57.505.456.056.400.00-1222077.83%
MPC191025C000585002019-10-10 3:19PM EDT58.504.905.005.300.00-9955566.46%
MPC191025C000590002019-10-11 2:17PM EDT59.004.994.205.850.00-6233473.58%
MPC191025C000595002019-10-14 9:37AM EDT59.503.704.204.350.00-29861.23%
MPC191025C000600002019-10-16 3:49PM EDT60.003.053.603.900.00-335555.76%
MPC191025C000605002019-10-16 3:18PM EDT60.502.793.153.300.00-187350.20%
MPC191025C000610002019-10-16 3:00PM EDT61.002.422.973.000.00-1622252.39%
MPC191025C000615002019-10-16 3:52PM EDT61.501.932.562.700.00-12027050.88%
MPC191025C000620002019-10-16 2:21PM EDT62.001.722.072.090.00-1618544.14%
MPC191025C000625002019-10-16 3:39PM EDT62.501.421.881.900.00-1212946.00%
MPC191025C000630002019-10-16 3:48PM EDT63.001.031.541.580.00-1221243.95%
MPC191025C000635002019-10-16 3:46PM EDT63.500.851.261.290.00-220942.09%
MPC191025C000640002019-10-16 3:00PM EDT64.000.681.001.020.00-426240.09%
MPC191025C000645002019-10-16 3:00PM EDT64.500.510.800.720.00-106236.38%
MPC191025C000650002019-10-16 3:33PM EDT65.000.400.530.550.00-334535.40%
MPC191025C000655002019-10-16 10:15AM EDT65.500.500.460.480.00-21736.87%
MPC191025C000660002019-10-16 12:36PM EDT66.000.240.340.360.00-824236.04%
MPC191025C000665002019-10-16 9:41AM EDT66.500.350.250.260.00-115135.16%
MPC191025C000670002019-10-15 10:51AM EDT67.000.280.160.180.00-23234.18%
MPC191025C000680002019-10-16 12:29PM EDT68.000.050.080.090.00--5633.40%
MPC191025C000690002019-10-14 2:41PM EDT69.000.070.020.090.00-131338.09%
MPC191025C000700002019-10-15 2:54PM EDT70.000.050.000.070.00-46540.43%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC191025P000400002019-09-24 12:52PM EDT40.000.010.000.040.00-7575115.63%
MPC191025P000435002019-10-02 12:56PM EDT43.500.010.000.040.00-12096.09%
MPC191025P000440002019-09-06 12:11PM EDT44.000.490.000.050.00-10096.09%
MPC191025P000450002019-10-10 2:03PM EDT45.000.010.000.040.00-45347387.50%
MPC191025P000455002019-09-16 11:35AM EDT45.500.500.000.040.00-9685.16%
MPC191025P000460002019-09-25 10:22AM EDT46.000.060.000.040.00-415782.81%
MPC191025P000465002019-09-30 12:33PM EDT46.500.020.000.040.00-15879.69%
MPC191025P000470002019-09-30 12:43PM EDT47.000.050.000.040.00-1575477.34%
MPC191025P000475002019-09-27 11:50AM EDT47.500.070.000.040.00-21775.00%
MPC191025P000480002019-09-27 1:03PM EDT48.000.080.030.050.00-1379.69%
MPC191025P000485002019-10-07 9:32AM EDT48.500.050.000.050.00-17371.88%
MPC191025P000490002019-10-08 1:26PM EDT49.000.050.000.050.00-1369.53%
MPC191025P000495002019-10-08 1:26PM EDT49.500.070.000.050.00-15367.19%
MPC191025P000500002019-10-02 2:52PM EDT50.000.190.000.050.00-1010264.45%
MPC191025P000505002019-10-02 2:52PM EDT50.500.220.000.050.00-206361.72%
MPC191025P000510002019-10-02 2:52PM EDT51.000.260.000.050.00-111459.38%
MPC191025P000515002019-10-02 2:52PM EDT51.500.290.000.050.00-307257.03%
MPC191025P000520002019-10-08 10:55AM EDT52.000.160.000.050.00-910954.69%
MPC191025P000525002019-10-11 3:10PM EDT52.500.050.000.050.00-267252.34%
MPC191025P000530002019-10-11 1:27PM EDT53.000.040.000.060.00-532750.78%
MPC191025P000535002019-10-09 10:36AM EDT53.500.160.000.060.00-142854.30%
MPC191025P000540002019-10-10 10:33AM EDT54.000.150.010.060.00-332251.56%
MPC191025P000545002019-10-10 10:33AM EDT54.500.180.000.070.00-3012350.20%
MPC191025P000550002019-10-16 11:59AM EDT55.000.060.000.070.00-1510547.46%
MPC191025P000555002019-10-11 1:27PM EDT55.500.120.000.080.00-23145.90%
MPC191025P000560002019-10-15 12:26PM EDT56.000.050.000.090.00-3111044.14%
MPC191025P000565002019-10-10 1:17PM EDT56.500.340.000.100.00-102042.38%
MPC191025P000570002019-10-10 1:31PM EDT57.000.430.000.110.00-1812940.23%
MPC191025P000575002019-10-16 10:34AM EDT57.500.080.020.130.00-113438.87%
MPC191025P000580002019-10-16 3:48PM EDT58.000.110.070.090.00-14532.81%
MPC191025P000585002019-10-16 10:38AM EDT58.500.110.100.110.00-4039331.45%
MPC191025P000590002019-10-14 12:03PM EDT59.000.220.130.140.00-422430.37%
MPC191025P000600002019-10-16 1:18PM EDT60.000.300.220.230.00-164828.22%
MPC191025P000605002019-10-16 3:12PM EDT60.500.380.300.310.00-223827.64%
MPC191025P000610002019-10-16 1:33PM EDT61.000.500.370.390.00-2711926.32%
MPC191025P000615002019-10-16 3:51PM EDT61.500.690.470.490.00-3067924.95%
MPC191025P000620002019-10-16 3:59PM EDT62.000.860.600.610.00-713323.39%
MPC191025P000625002019-10-16 3:33PM EDT62.500.920.730.780.00-126122.22%
MPC191025P000630002019-10-16 3:39PM EDT63.001.140.920.950.00-1321719.97%
MPC191025P000635002019-10-16 12:46PM EDT63.501.331.141.180.00-3118917.77%
MPC191025P000640002019-10-16 3:55PM EDT64.001.881.391.420.00-1421713.18%
MPC191025P000645002019-10-16 3:37PM EDT64.502.011.761.780.00-191440.00%
MPC191025P000650002019-10-16 2:39PM EDT65.002.501.982.010.00-501650.00%
MPC191025P000655002019-10-16 12:32PM EDT65.502.592.342.470.00-411580.00%
MPC191025P000660002019-10-16 11:02AM EDT66.002.742.812.750.00-312100.00%
MPC191025P000665002019-10-16 9:43AM EDT66.502.733.053.200.00-8620.00%
MPC191025P000670002019-10-15 1:57PM EDT67.002.983.653.650.00-1711220.00%
MPC191025P000680002019-10-14 12:12AM EDT68.005.154.404.900.00--150.00%