MPC - Marathon Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC191213C000500002019-11-29 11:21AM EST50.0010.550.000.000.00-500.00%
MPC191213C000540002019-12-04 3:16PM EST54.006.150.000.000.00--00.00%
MPC191213C000545002019-12-03 2:29PM EST54.505.600.000.000.00--00.00%
MPC191213C000550002019-12-03 11:03AM EST55.004.700.000.000.00-400.00%
MPC191213C000555002019-12-03 11:01AM EST55.504.200.000.000.00--00.00%
MPC191213C000560002019-12-09 12:04AM EST56.004.000.000.000.00--00.00%
MPC191213C000565002019-11-27 11:50AM EST56.503.400.000.000.00-200.00%
MPC191213C000570002019-12-06 3:00PM EST57.003.440.000.000.00-300.00%
MPC191213C000575002019-12-03 2:08PM EST57.503.150.000.000.00-100.00%
MPC191213C000580002019-12-03 2:08PM EST58.002.960.000.000.00--00.00%
MPC191213C000585002019-12-06 9:46AM EST58.502.650.000.000.00-800.00%
MPC191213C000590002019-12-05 10:03AM EST59.001.760.000.000.00-1200.00%
MPC191213C000595002019-12-05 2:57PM EST59.501.170.000.000.00-600.00%
MPC191213C000600002019-12-06 10:21AM EST60.001.330.000.000.00-12100.00%
MPC191213C000605002019-12-06 3:59PM EST60.500.770.000.000.00-18301.56%
MPC191213C000610002019-12-06 3:10PM EST61.000.580.000.000.00-26303.13%
MPC191213C000615002019-12-06 2:58PM EST61.500.400.000.000.00-5806.25%
MPC191213C000620002019-12-06 3:32PM EST62.000.260.000.000.00-17906.25%
MPC191213C000625002019-12-06 3:55PM EST62.500.180.000.000.00-11606.25%
MPC191213C000630002019-12-06 2:15PM EST63.000.150.000.000.00-37012.50%
MPC191213C000635002019-12-06 3:37PM EST63.500.060.000.000.00-20012.50%
MPC191213C000640002019-12-06 10:34AM EST64.000.070.000.000.00-8012.50%
MPC191213C000645002019-12-06 10:38AM EST64.500.040.000.000.00-2012.50%
MPC191213C000650002019-12-06 11:20AM EST65.000.040.000.000.00-18012.50%
MPC191213C000655002019-12-04 10:54AM EST65.500.070.000.000.00-3012.50%
MPC191213C000660002019-12-03 3:58PM EST66.000.050.000.000.00-1025.00%
MPC191213C000665002019-12-02 11:20AM EST66.500.080.000.000.00-3025.00%
MPC191213C000670002019-12-04 1:51PM EST67.000.020.000.000.00-20025.00%
MPC191213C000675002019-12-06 12:40PM EST67.500.030.000.000.00-15025.00%
MPC191213C000680002019-11-25 10:05AM EST68.000.220.000.000.00-2025.00%
MPC191213C000685002019-11-26 12:01PM EST68.500.090.000.000.00-2025.00%
MPC191213C000690002019-11-19 2:19PM EST69.000.170.000.000.00-1025.00%
MPC191213C000695002019-11-05 3:10PM EST69.501.230.000.030.00--353.13%
MPC191213C000700002019-11-21 3:40PM EST70.000.170.000.000.00-4025.00%
MPC191213C000705002019-11-25 12:08AM EST70.500.110.000.000.00--025.00%
MPC191213C000710002019-12-03 10:10AM EST71.000.020.000.000.00-10025.00%
MPC191213C000715002019-11-04 2:48PM EST71.501.170.000.130.00-43677.34%
MPC191213C000720002019-11-19 9:40AM EST72.000.070.000.000.00-10025.00%
MPC191213C000725002019-11-07 12:14PM EST72.500.370.000.030.00-2667.19%
MPC191213C000730002019-11-20 12:30PM EST73.000.040.000.000.00-1050.00%
MPC191213C000735002019-11-01 9:46AM EST73.500.510.000.030.00-101071.09%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC191213P000500002019-11-20 11:23AM EST50.000.100.000.000.00-10050.00%
MPC191213P000540002019-12-04 3:56PM EST54.000.060.000.000.00--025.00%
MPC191213P000550002019-12-06 11:09AM EST55.000.030.000.000.00-6025.00%
MPC191213P000560002019-12-06 9:33AM EST56.000.080.000.000.00-10012.50%
MPC191213P000565002019-12-03 10:53AM EST56.500.450.000.000.00-2012.50%
MPC191213P000570002019-12-06 3:20PM EST57.000.130.000.000.00-2012.50%
MPC191213P000575002019-12-06 3:47PM EST57.500.160.000.000.00-160012.50%
MPC191213P000580002019-12-06 2:38PM EST58.000.220.000.000.00-4306.25%
MPC191213P000585002019-12-06 2:41PM EST58.500.320.000.000.00-906.25%
MPC191213P000590002019-12-06 3:59PM EST59.000.460.000.000.00-4106.25%
MPC191213P000595002019-12-06 3:55PM EST59.500.620.000.000.00-5603.13%
MPC191213P000600002019-12-06 3:59PM EST60.000.820.000.000.00-17700.78%
MPC191213P000605002019-12-06 1:56PM EST60.500.960.000.000.00-11300.00%
MPC191213P000610002019-12-06 3:41PM EST61.001.310.000.000.00-2200.00%
MPC191213P000615002019-12-05 10:20AM EST61.501.890.000.000.00-2200.00%
MPC191213P000620002019-12-05 11:51AM EST62.001.710.000.000.00-300.00%
MPC191213P000625002019-12-06 10:00AM EST62.502.050.000.000.00-400.00%
MPC191213P000630002019-12-05 3:28PM EST63.003.300.000.000.00-1100.00%
MPC191213P000635002019-12-03 11:36AM EST63.503.920.000.000.00-1200.00%
MPC191213P000640002019-12-03 12:34PM EST64.004.250.000.000.00-100.00%
MPC191213P000645002019-12-04 10:23AM EST64.503.900.000.000.00-400.00%
MPC191213P000650002019-12-02 12:26PM EST65.004.360.000.000.00-100.00%
MPC191213P000655002019-11-26 3:52PM EST65.504.000.000.000.00-900.00%
MPC191213P000660002019-11-22 12:15PM EST66.003.700.000.000.00-3200.00%
MPC191213P000665002019-11-06 12:21PM EST66.503.955.807.400.00--071.29%
MPC191213P000670002019-11-20 10:46AM EST67.006.930.000.000.00-100.00%
MPC191213P000675002019-11-19 9:42AM EST67.505.350.000.000.00-3500.00%
MPC191213P000680002019-11-19 3:12PM EST68.006.070.000.000.00--00.00%
MPC191213P000700002019-11-18 12:07AM EST70.006.340.000.000.00--00.00%
MPC191213P000715002019-11-06 12:21PM EST71.507.909.1513.000.00--0184.18%
MPC191213P000750002019-11-07 1:27PM EST75.009.4014.3015.200.00--12135.35%