MPC - Marathon Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC191101C000475002019-10-18 3:53PM EDT47.5017.9417.7018.900.00---144.92%
MPC191101C000490002019-10-14 12:12AM EDT49.0012.4016.4017.600.00--098.83%
MPC191101C000510002019-10-02 3:45PM EDT51.008.8514.5515.300.00--075.78%
MPC191101C000515002019-09-26 2:52PM EDT51.509.6514.0514.850.00-10077.73%
MPC191101C000520002019-10-14 12:12AM EDT52.008.7013.4515.050.00--0103.32%
MPC191101C000525002019-10-21 1:25PM EDT52.5012.8313.0013.800.00-1062.50%
MPC191101C000530002019-09-23 3:56PM EDT53.004.4512.3513.550.00-2069.92%
MPC191101C000535002019-09-30 3:17PM EDT53.508.0012.1013.150.00-11084.86%
MPC191101C000540002019-10-23 3:42PM EDT54.0011.7711.7512.25+1.47+14.27%10070.90%
MPC191101C000545002019-09-19 3:54PM EDT54.502.4610.0512.500.00--0122.07%
MPC191101C000550002019-10-18 10:11AM EDT55.009.9010.7011.350.00-2067.77%
MPC191101C000555002019-10-07 9:41AM EDT55.508.359.6011.100.00-5097.90%
MPC191101C000560002019-10-09 3:43PM EDT56.007.459.7510.900.00-8081.45%
MPC191101C000565002019-10-16 2:41PM EDT56.508.259.359.850.00-15065.23%
MPC191101C000570002019-10-18 11:57AM EDT57.008.108.809.350.00-2060.55%
MPC191101C000575002019-10-23 3:58PM EDT57.508.598.408.70+2.64+44.37%1055.96%
MPC191101C000580002019-10-16 2:18PM EDT58.005.508.058.250.00-5059.38%
MPC191101C000585002019-10-16 3:07PM EDT58.505.157.308.000.00-414156.35%
MPC191101C000590002019-10-16 11:30AM EDT59.005.007.057.450.00-33058.30%
MPC191101C000595002019-10-23 11:24AM EDT59.506.256.706.80-0.45-6.72%4055.08%
MPC191101C000600002019-10-21 10:07AM EDT60.006.226.256.400.00-1055.03%
MPC191101C000605002019-10-23 9:36AM EDT60.505.105.805.95-0.15-2.86%15053.61%
MPC191101C000610002019-10-23 11:24AM EDT61.005.005.405.50-0.05-0.99%10052.88%
MPC191101C000615002019-10-22 12:46PM EDT61.505.105.005.150.00-10-53.42%
MPC191101C000620002019-10-21 10:09AM EDT62.004.604.654.750.00-3053.47%
MPC191101C000625002019-10-23 12:38PM EDT62.503.904.204.30+0.05+1.30%19050.98%
MPC191101C000630002019-10-23 12:40PM EDT63.003.603.853.95+0.31+9.42%2051.03%
MPC191101C000635002019-10-23 3:35PM EDT63.503.413.503.55-0.29-7.84%13050.00%
MPC191101C000640002019-10-23 9:52AM EDT64.002.783.153.25-0.37-11.75%5051.07%
MPC191101C000645002019-10-23 3:50PM EDT64.502.802.902.96+0.19+7.28%1-50.59%
MPC191101C000650002019-10-23 11:57AM EDT65.002.112.582.61-0.64-23.27%21049.71%
MPC191101C000655002019-10-23 3:03PM EDT65.502.202.312.36-0.07-3.08%59-50.05%
MPC191101C000660002019-10-23 1:35PM EDT66.001.952.052.09-0.02-1.02%3049.51%
MPC191101C000665002019-10-22 12:41PM EDT66.501.911.781.820.00-33048.54%
MPC191101C000670002019-10-23 2:09PM EDT67.001.461.591.64-0.20-12.05%10049.22%
MPC191101C000675002019-10-23 3:43PM EDT67.501.301.381.43+0.06+4.84%15-48.78%
MPC191101C000680002019-10-23 1:12PM EDT68.001.081.201.24-0.19-14.96%28-48.39%
MPC191101C000685002019-10-23 10:15AM EDT68.500.911.041.09-0.10-9.90%1-48.58%
MPC191101C000690002019-10-23 3:43PM EDT69.000.830.890.94-0.09-9.78%207-48.34%
MPC191101C000700002019-10-23 3:08PM EDT70.000.630.650.69-0.07-10.00%13048.05%
MPC191101C000710002019-10-21 2:48PM EDT71.000.440.460.510.00-2-48.24%
MPC191101C000715002019-10-22 1:00PM EDT71.500.430.390.420.00-20-47.75%
MPC191101C000725002019-10-22 10:02AM EDT72.500.270.280.310.00-5-48.34%
MPC191101C000730002019-10-23 12:13PM EDT73.000.190.240.26-0.06-24.00%63248.34%
PutsforNovember 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC191101P000400002019-09-26 9:32AM EDT40.000.030.000.010.00-10103.13%
MPC191101P000450002019-10-15 12:53PM EDT45.000.010.000.040.00-5093.75%
MPC191101P000470002019-10-14 9:59AM EDT47.000.050.000.050.00-2086.72%
MPC191101P000475002019-10-18 9:42AM EDT47.500.010.000.050.00-75084.38%
MPC191101P000480002019-10-18 9:43AM EDT48.000.010.000.060.00-225083.59%
MPC191101P000485002019-10-23 10:34AM EDT48.500.01-0.040.00-150-84.38%
MPC191101P000490002019-10-23 10:34AM EDT49.000.010.000.040.00-75075.00%
MPC191101P000495002019-10-21 11:26AM EDT49.500.01-0.020.00-60030072.66%
MPC191101P000500002019-10-23 10:34AM EDT50.000.020.010.05+0.01+100.00%75074.22%
MPC191101P000505002019-10-23 10:33AM EDT50.500.020.000.060.00-75071.88%
MPC191101P000510002019-10-09 2:23PM EDT51.000.200.030.120.00-1079.49%
MPC191101P000515002019-10-21 1:11PM EDT51.500.040.030.090.00-1074.22%
MPC191101P000520002019-10-17 12:55PM EDT52.000.080.040.080.00-62071.68%
MPC191101P000525002019-09-25 10:08AM EDT52.500.040.000.07-0.95-95.96%-063.67%
MPC191101P000530002019-10-16 9:39AM EDT53.000.080.000.100.00-3064.84%
MPC191101P000535002019-10-17 12:04PM EDT53.500.150.070.110.00-22068.75%
MPC191101P000540002019-10-15 12:29PM EDT54.000.140.040.110.00-10064.06%
MPC191101P000545002019-10-22 11:38AM EDT54.500.100.060.120.00-3063.67%
MPC191101P000550002019-10-21 1:39PM EDT55.000.150.070.130.00-95062.31%
MPC191101P000555002019-10-23 3:49PM EDT55.500.100.090.12-0.06-37.50%5060.16%
MPC191101P000560002019-10-16 12:59PM EDT56.000.300.100.140.00-49059.18%
MPC191101P000565002019-10-22 11:38AM EDT56.500.200.120.160.00-3058.30%
MPC191101P000570002019-10-23 3:55PM EDT57.000.160.150.17-0.12-42.86%2057.23%
MPC191101P000575002019-10-23 3:30PM EDT57.500.200.170.19-0.09-31.03%8055.96%
MPC191101P000580002019-10-23 9:52AM EDT58.000.320.200.220.00-10055.18%
MPC191101P000585002019-10-23 3:58PM EDT58.500.250.240.26-0.15-37.50%1054.69%
MPC191101P000590002019-10-22 10:22AM EDT59.000.470.280.310.00-26054.10%
MPC191101P000595002019-10-23 2:55PM EDT59.500.390.320.35-0.06-13.33%5053.03%
MPC191101P000600002019-10-22 3:55PM EDT60.000.600.390.420.00-625052.93%
MPC191101P000605002019-10-21 11:29AM EDT60.500.710.440.480.00-6051.86%
MPC191101P000610002019-10-23 11:52AM EDT61.000.750.520.56+0.05+7.14%7051.47%
MPC191101P000620002019-10-23 10:27AM EDT62.000.950.700.74-0.04-4.04%20050.15%
MPC191101P000625002019-10-23 2:28PM EDT62.500.940.810.86-0.16-14.55%24050.39%
MPC191101P000630002019-10-23 9:57AM EDT63.001.290.930.98+0.18+16.22%10049.66%
MPC191101P000635002019-10-22 1:01PM EDT63.501.351.091.130.00-12049.32%
MPC191101P000640002019-10-22 12:43PM EDT64.001.521.271.320.00-46049.61%
MPC191101P000650002019-10-23 11:52AM EDT65.002.151.621.67+0.30+16.22%8048.05%
MPC191101P000655002019-10-23 2:01PM EDT65.502.021.821.88-0.57-22.01%1-47.51%
MPC191101P000660002019-10-22 2:53PM EDT66.002.822.062.13+0.35+14.17%100047.41%
MPC191101P000665002019-10-17 11:12AM EDT66.503.002.332.380.00-42046.92%
MPC191101P000670002019-10-22 12:41PM EDT67.002.902.602.660.00-86046.63%
MPC191101P000680002019-10-22 9:32AM EDT68.003.853.253.350.00-11047.90%
MPC191101P000685002019-10-22 12:42PM EDT68.503.853.603.650.00-52-46.78%
MPC191101P000690002019-10-18 10:55AM EDT69.004.503.904.000.00-35-46.48%
MPC191101P000700002019-10-18 3:42PM EDT70.005.054.654.750.00-3045.90%
MPC191101P000705002019-10-18 3:42PM EDT70.505.755.105.150.00---45.70%
MPC191101P000730002019-10-18 3:13PM EDT73.007.857.257.350.00---46.19%