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 EDT47.006.6514.6518.700.00-100.00%
MPC191025C000475002019-10-16 11:21AM EDT47.5015.7617.5019.050.00-20345.70%
MPC191025C000490002019-10-01 1:22PM EDT49.0011.7716.4517.350.00-100176.56%
MPC191025C000495002019-10-23 3:03PM EDT49.5016.3116.0017.15+11.56+243.37%22234.38%
MPC191025C000500002019-10-22 10:45AM EDT50.0015.1415.3516.500.00-10180.47%
MPC191025C000510002019-10-07 10:26AM EDT51.009.9114.4015.200.00-50237.50%
MPC191025C000515002019-10-21 3:17PM EDT51.5013.5213.8515.000.00-10164.06%
MPC191025C000520002019-10-23 12:41PM EDT52.0013.3513.8014.00+0.48+3.73%60145.31%
MPC191025C000525002019-10-14 1:06PM EDT52.5011.0712.5513.950.00-10250.39%
MPC191025C000530002019-10-04 12:36PM EDT53.007.4712.5513.300.00-300146.88%
MPC191025C000535002019-10-21 10:49AM EDT53.5011.5612.2512.650.00-100150.78%
MPC191025C000540002019-10-08 10:29AM EDT54.006.3511.7512.100.00-10135.94%
MPC191025C000545002019-10-10 11:47AM EDT54.507.3211.2511.650.00-120139.06%
MPC191025C000550002019-10-22 1:06PM EDT55.0010.5510.7511.100.00-8440125.00%
MPC191025C000555002019-10-22 11:59AM EDT55.5010.0110.2510.650.00-30128.13%
MPC191025C000560002019-10-10 1:56PM EDT56.005.809.3510.450.00-310104.69%
MPC191025C000565002019-10-16 2:43PM EDT56.506.599.009.750.00-56078.13%
MPC191025C000570002019-10-10 2:07PM EDT57.005.058.759.050.00-89094.53%
MPC191025C000575002019-10-23 3:58PM EDT57.508.378.258.50+0.65+8.42%52071.88%
MPC191025C000585002019-10-22 11:27AM EDT58.506.907.307.550.00-17088.28%
MPC191025C000590002019-10-22 10:02AM EDT59.006.226.757.200.00-1094.14%
MPC191025C000595002019-10-14 9:37AM EDT59.503.706.156.800.00-2088.28%
MPC191025C000600002019-10-23 12:12PM EDT60.005.195.856.00+0.39+8.12%54072.27%
MPC191025C000605002019-10-16 3:18PM EDT60.502.795.005.650.00-18098.83%
MPC191025C000610002019-10-21 11:49AM EDT61.004.284.855.050.00-14066.41%
MPC191025C000615002019-10-22 11:27AM EDT61.503.954.254.650.00-6060.94%
MPC191025C000620002019-10-23 11:24AM EDT62.003.353.654.05+0.15+4.69%12067.97%
MPC191025C000625002019-10-22 12:10PM EDT62.503.193.403.550.00-13052.93%
MPC191025C000630002019-10-23 1:49PM EDT63.002.682.903.15-0.20-6.94%3052.34%
MPC191025C000635002019-10-23 10:30AM EDT63.501.832.432.63-0.61-25.00%15054.69%
MPC191025C000640002019-10-23 3:40PM EDT64.001.811.992.12+0.09+5.23%57046.39%
MPC191025C000645002019-10-23 3:36PM EDT64.501.421.601.65+0.22+18.33%83040.63%
MPC191025C000650002019-10-23 3:50PM EDT65.001.111.211.26+0.11+11.00%180038.57%
MPC191025C000655002019-10-23 3:56PM EDT65.500.900.880.92+0.09+11.11%70037.11%
MPC191025C000660002019-10-23 3:59PM EDT66.000.620.600.64+0.14+29.17%126036.13%
MPC191025C000665002019-10-23 3:59PM EDT66.500.420.380.42+0.02+5.00%627035.25%
MPC191025C000670002019-10-23 3:58PM EDT67.000.240.230.26-0.04-14.29%67034.77%
MPC191025C000675002019-10-23 3:15PM EDT67.500.100.120.15-0.10-50.00%15034.18%
MPC191025C000680002019-10-23 3:50PM EDT68.000.060.060.09-0.03-33.33%8034.77%
MPC191025C000685002019-10-22 12:43PM EDT68.500.100.030.050.00-2035.16%
MPC191025C000690002019-10-22 11:57AM EDT69.000.060.000.040.00-51038.28%
MPC191025C000695002019-10-22 3:51PM EDT69.500.030.000.030.00-18040.63%
MPC191025C000700002019-10-18 12:56PM EDT70.000.090.000.030.00-20044.92%
MPC191025C000710002019-10-15 11:01AM EDT71.000.030.000.030.00--053.13%
MPC191025C000715002019-10-18 9:50AM EDT71.500.020.000.030.00-20051.56%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC191025P000400002019-09-24 12:52PM EDT40.000.010.000.070.00-750287.50%
MPC191025P000435002019-10-02 12:56PM EDT43.500.010.000.110.00-10259.38%
MPC191025P000440002019-09-06 12:11PM EDT44.000.490.000.050.00-100228.13%
MPC191025P000450002019-10-10 2:03PM EDT45.000.010.000.100.00-4530236.72%
MPC191025P000455002019-09-16 11:35AM EDT45.500.500.005.000.00-96580.47%
MPC191025P000460002019-09-25 10:22AM EDT46.000.060.000.030.00-40193.75%
MPC191025P000465002019-09-30 12:33PM EDT46.500.020.000.030.00-10187.50%
MPC191025P000470002019-09-30 12:43PM EDT47.000.050.000.030.00-150181.25%
MPC191025P000475002019-09-27 11:50AM EDT47.500.070.000.030.00-20178.13%
MPC191025P000480002019-09-27 1:03PM EDT48.000.080.030.030.00-10187.50%
MPC191025P000485002019-10-07 9:32AM EDT48.500.050.000.030.00-10167.19%
MPC191025P000490002019-10-08 1:26PM EDT49.000.050.000.030.00-10162.50%
MPC191025P000495002019-10-08 1:26PM EDT49.500.070.000.030.00-10156.25%
MPC191025P000500002019-10-02 2:52PM EDT50.000.190.000.030.00-100151.56%
MPC191025P000505002019-10-18 2:07PM EDT50.500.020.000.030.00-10146.88%
MPC191025P000510002019-10-17 3:36PM EDT51.000.010.000.030.00-10142.19%
MPC191025P000515002019-10-02 2:52PM EDT51.500.290.000.040.00-300142.19%
MPC191025P000520002019-10-08 10:55AM EDT52.000.160.000.030.00-90132.81%
MPC191025P000525002019-10-11 3:10PM EDT52.500.050.000.030.00-20128.13%
MPC191025P000530002019-10-11 1:27PM EDT53.000.040.000.040.00-50128.13%
MPC191025P000535002019-10-09 10:36AM EDT53.500.160.000.030.00-140118.75%
MPC191025P000540002019-10-10 10:33AM EDT54.000.150.010.030.00-330117.19%
MPC191025P000545002019-10-10 10:33AM EDT54.500.180.000.030.00-300109.38%
MPC191025P000550002019-10-16 11:59AM EDT55.000.060.000.040.00-150107.81%
MPC191025P000555002019-10-18 9:43AM EDT55.500.010.000.030.00-80099.22%
MPC191025P000560002019-10-18 12:31PM EDT56.000.010.000.030.00-376095.31%
MPC191025P000565002019-10-18 10:27AM EDT56.500.010.000.030.00-166090.63%
MPC191025P000570002019-10-18 11:15AM EDT57.000.020.000.030.00-10085.94%
MPC191025P000575002019-10-18 3:25PM EDT57.500.010.000.030.00-6081.25%
MPC191025P000580002019-10-17 12:10PM EDT58.000.080.000.030.00-1076.56%
MPC191025P000585002019-10-23 3:58PM EDT58.500.020.000.030.00-1071.88%
MPC191025P000590002019-10-22 3:11PM EDT59.000.040.000.060.00-5075.00%
MPC191025P000595002019-10-18 9:51AM EDT59.500.090.000.630.00-60116.41%
MPC191025P000600002019-10-21 12:00PM EDT60.000.050.000.030.00-33058.59%
MPC191025P000605002019-10-18 3:33PM EDT60.500.060.000.030.00-1053.91%
MPC191025P000610002019-10-21 11:44AM EDT61.000.080.000.040.00-6051.56%
MPC191025P000615002019-10-23 2:53PM EDT61.500.030.020.06-0.02-40.00%351053.13%
MPC191025P000620002019-10-23 10:59AM EDT62.000.050.000.04-0.05-50.00%1047.66%
MPC191025P000625002019-10-22 2:41PM EDT62.500.110.000.050.00-10044.53%
MPC191025P000630002019-10-22 3:55PM EDT63.000.170.040.070.00-1042.19%
MPC191025P000635002019-10-23 3:36PM EDT63.500.110.080.11-0.09-45.00%76041.21%
MPC191025P000640002019-10-23 3:55PM EDT64.000.120.120.16-0.14-53.85%25039.26%
MPC191025P000645002019-10-23 2:23PM EDT64.500.310.200.23-0.24-43.64%20037.21%
MPC191025P000650002019-10-23 3:55PM EDT65.000.320.300.35-0.31-49.21%125036.23%
MPC191025P000655002019-10-23 3:59PM EDT65.500.500.460.51-0.33-39.76%418034.96%
MPC191025P000660002019-10-23 11:24AM EDT66.001.090.690.73+0.03+2.83%85034.08%
MPC191025P000665002019-10-23 3:15PM EDT66.501.150.961.01-0.62-35.03%65033.11%
MPC191025P000670002019-10-23 3:50PM EDT67.001.441.301.35-0.30-17.24%122032.13%
MPC191025P000675002019-10-23 9:51AM EDT67.502.521.681.77+0.38+17.76%161033.40%
MPC191025P000680002019-10-22 2:37PM EDT68.002.912.112.21+0.42+16.87%38033.59%