MPC - Marathon Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:55.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC200124C000550002020-01-16 12:32PM EST2020-01-242.762.042.160.00-410032.23%
MPC200131C000550002020-01-17 10:15AM EST2020-01-312.932.692.77-2.19-42.77%21139.36%
MPC200207C000550002020-01-17 3:08PM EST2020-02-072.852.932.98-1.15-28.75%40236.13%
MPC200221C000550002020-01-17 3:15PM EST2020-02-213.053.203.30-0.75-19.74%4127432.72%
MPC200417C000550002020-01-17 3:54PM EST2020-04-174.354.204.45-0.46-9.56%1,62525930.91%
MPC200619C000550002020-01-17 3:36PM EST2020-06-195.195.205.45-2.00-27.82%111,43230.77%
MPC200717C000550002020-01-03 3:22PM EST2020-07-177.405.555.750.00-22530.24%
MPC210115C000550002020-01-17 10:35AM EST2021-01-157.407.157.60-0.55-6.92%204,32729.81%
MPC220121C000550002019-12-02 12:55PM EST2022-01-2113.5410.4012.150.00-3035.69%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC200124P000550002020-01-17 1:59PM EST2020-01-240.250.210.24+0.05+25.00%1513030.76%
MPC200131P000550002020-01-17 3:57PM EST2020-01-310.810.800.85+0.13+19.12%87238.53%
MPC200207P000550002020-01-17 3:55PM EST2020-02-071.051.021.08+0.10+10.53%18112335.91%
MPC200214P000550002020-01-17 3:56PM EST2020-02-141.251.231.300.00-1620534.82%
MPC200221P000550002020-01-17 3:52PM EST2020-02-211.591.561.63+0.09+6.00%2133,44936.13%
MPC200228P000550002020-01-16 3:40PM EST2020-02-281.541.701.800.00-34135.30%
MPC200417P000550002020-01-17 3:48PM EST2020-04-172.822.692.82+0.35+14.17%542,34133.33%
MPC200619P000550002020-01-17 3:03PM EST2020-06-194.073.904.05+0.42+11.51%141,77034.25%
MPC200717P000550002020-01-17 3:11PM EST2020-07-174.454.254.40+0.30+7.23%1168233.75%
MPC210115P000550002020-01-16 3:31PM EST2021-01-156.256.456.700.00-401,86934.36%
MPC220121P000550002020-01-17 10:05AM EST2022-01-219.909.0010.10+0.70+7.61%119635.20%