MPC - Marathon Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC190823C000450002019-08-16 3:45PM EDT45.001.471.431.69+0.39+36.11%1922041.11%
MPC190823C000460002019-08-16 3:59PM EDT46.000.870.820.87+0.31+55.36%13810132.03%
MPC190823C000465002019-08-16 3:51PM EDT46.500.620.590.64+0.06+10.71%1454332.52%
MPC190823C000475002019-08-16 3:58PM EDT47.500.350.290.33+0.05+16.67%267933.99%
MPC190823C000485002019-08-16 2:17PM EDT48.500.160.120.17-0.64-80.00%201336.13%
MPC190823C000490002019-08-16 3:48PM EDT49.000.110.080.12-0.02-15.38%11814937.11%
MPC190823C000495002019-08-16 3:32PM EDT49.500.060.050.11-0.02-25.00%2627940.63%
MPC190823C000500002019-08-16 3:52PM EDT50.000.050.030.07-0.02-28.57%615540.43%
MPC190823C000505002019-08-16 3:52PM EDT50.500.040.020.05-0.02-33.33%424541.41%
MPC190823C000510002019-08-16 3:32PM EDT51.000.030.010.09-0.01-25.00%75650.78%
MPC190823C000515002019-08-14 2:59PM EDT51.500.050.000.060.00-64033750.20%
MPC190823C000520002019-08-13 12:21PM EDT52.000.130.000.260.00-19163.28%
MPC190823C000525002019-08-14 9:33AM EDT52.500.050.000.090.00-507354.30%
MPC190823C000530002019-08-08 2:33PM EDT53.000.070.000.060.00-35153.91%
MPC190823C000535002019-08-12 10:51AM EDT53.500.050.000.220.00-1571.88%
MPC190823C000540002019-08-14 1:23PM EDT54.000.040.000.130.00-404567.97%
MPC190823C000545002019-08-05 10:58AM EDT54.500.610.000.130.00-134771.48%
MPC190823C000550002019-08-15 11:06AM EDT55.000.050.000.130.00-1144274.61%
MPC190823C000555002019-08-08 11:06AM EDT55.500.090.000.070.00-171870.31%
MPC190823C000560002019-08-08 3:55PM EDT56.000.070.000.130.00-167880.47%
MPC190823C000565002019-08-08 1:09PM EDT56.500.060.000.130.00-821283.59%
MPC190823C000570002019-08-16 3:38PM EDT57.000.020.000.57-0.02-50.00%54388117.19%
MPC190823C000575002019-08-06 3:08PM EDT57.500.100.000.130.00-1869789.45%
MPC190823C000580002019-08-09 9:46AM EDT58.000.030.010.070.00-212085.55%
MPC190823C000585002019-08-16 10:16AM EDT58.500.030.000.10+0.02+200.00%33091.41%
MPC190823C000590002019-08-16 12:03PM EDT59.000.050.000.10-0.05-50.00%88294.14%
MPC190823C000595002019-08-12 11:57AM EDT59.500.020.000.130.00-5179100.78%
MPC190823C000600002019-08-02 2:56PM EDT60.000.170.000.070.00-1025394.53%
MPC190823C000605002019-08-12 9:32AM EDT60.500.020.000.130.00-20203106.25%
MPC190823C000610002019-08-05 9:31AM EDT61.000.100.000.100.00-4060104.69%
MPC190823C000635002019-08-01 12:43PM EDT63.500.130.000.180.00--3128.13%
MPC190823C000650002019-07-31 3:04PM EDT65.000.130.000.180.00--1135.94%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC190823P000400002019-08-15 10:16AM EDT40.000.100.010.05-0.10-50.00%4757.81%
MPC190823P000415002019-08-16 2:13PM EDT41.500.120.080.12-0.01-7.69%64357.03%
MPC190823P000450002019-08-16 3:07PM EDT45.000.740.630.66-0.66-47.14%59814050.20%
MPC190823P000475002019-08-16 3:44PM EDT47.502.061.832.13-0.86-29.45%36251.56%
MPC190823P000480002019-08-16 9:53AM EDT48.002.742.332.57-0.66-19.41%21457.32%
MPC190823P000485002019-08-05 1:06PM EDT48.501.712.633.150.00-295761.04%
MPC190823P000490002019-08-15 10:16AM EDT49.005.033.203.550.00-18066.50%
MPC190823P000495002019-08-06 10:40AM EDT49.502.163.504.000.00-6024265.63%
MPC190823P000500002019-08-16 3:22PM EDT50.004.484.054.60+1.28+40.00%1012875.39%
MPC190823P000505002019-08-06 11:17AM EDT50.503.554.505.150.00-2311780.76%
MPC190823P000510002019-08-16 3:10PM EDT51.005.354.955.55+2.00+59.70%1111581.45%
MPC190823P000515002019-08-05 12:53PM EDT51.502.695.456.100.00-163687.99%
MPC190823P000520002019-08-07 10:07AM EDT52.004.805.956.550.00-2010591.21%
MPC190823P000525002019-08-15 11:27AM EDT52.508.676.457.050.00-111995.90%
MPC190823P000530002019-08-02 10:51AM EDT53.001.906.907.650.00-24117102.15%
MPC190823P000535002019-08-16 3:10PM EDT53.507.967.308.10+0.21+2.71%11155101.37%
MPC190823P000540002019-08-16 3:47PM EDT54.008.427.959.15+3.12+58.87%2124129.10%
MPC190823P000545002019-08-09 2:27PM EDT54.506.178.309.250.00-3125115.43%
MPC190823P000550002019-08-14 3:10PM EDT55.0010.788.7510.000.00-1339126.76%
MPC190823P000555002019-07-30 1:23PM EDT55.501.809.3510.500.00-190321134.47%
MPC190823P000560002019-08-06 3:28PM EDT56.007.179.8510.950.00-2225136.91%
MPC190823P000565002019-08-01 9:31AM EDT56.500.989.7012.000.00-1118137.50%
MPC190823P000570002019-07-30 2:25PM EDT57.002.3210.7012.200.00-1530148.73%
MPC190823P000575002019-08-13 1:29PM EDT57.5010.3811.0012.350.00-113131.25%
MPC190823P000585002019-08-12 3:03PM EDT58.5012.7111.8013.950.00-42154.98%
MPC190823P000600002019-07-22 12:08AM EDT60.005.6713.6515.400.00--5177.44%
MPC190823P000610002019-07-31 11:02AM EDT61.005.4014.7015.850.00--12164.84%
MPC190823P000620002019-07-31 11:02AM EDT62.006.2015.8517.250.00--7193.75%