MPC - Marathon Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:45.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC190927C000450002019-09-05 11:30AM EDT2019-09-278.109.8510.550.00-1084.77%
MPC191004C000450002019-08-28 1:11PM EDT2019-10-043.1010.0010.600.00--069.14%
MPC191018C000450002019-09-20 3:39PM EDT2019-10-1810.239.9510.70+2.23+27.87%8050.29%
MPC200117C000450002019-09-20 1:56PM EDT2020-01-1711.1710.9511.40+1.34+13.63%550941.72%
MPC200417C000450002019-09-17 10:36AM EDT2020-04-1710.3511.8012.350.00-1039.84%
MPC200619C000450002019-09-11 1:22PM EDT2020-06-1911.5012.1512.600.00-2036.77%
MPC210115C000450002019-09-16 10:03AM EDT2021-01-1512.0013.3514.150.00-1035.71%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC190927P000450002019-09-17 12:48PM EDT2019-09-270.060.000.000.00-10025.00%
MPC191004P000450002019-09-13 2:39PM EDT2019-10-040.120.000.080.00-5051.17%
MPC191011P000450002019-09-05 3:03PM EDT2019-10-110.400.000.120.00-3050.59%
MPC191018P000450002019-09-20 1:00PM EDT2019-10-180.110.100.16-0.07-38.89%15046.58%
MPC191025P000450002019-09-10 9:46AM EDT2019-10-250.450.160.210.00--044.24%
MPC191115P000450002019-09-20 12:53PM EDT2019-11-150.440.430.55-0.14-24.14%4045.12%
MPC200117P000450002019-09-20 1:07PM EDT2020-01-171.051.151.23-0.27-20.45%509040.85%
MPC200417P000450002019-09-09 12:49PM EDT2020-04-172.962.142.270.00-3040.04%
MPC200619P000450002019-09-20 9:34AM EDT2020-06-193.002.863.00-0.72-19.35%5040.34%
MPC210115P000450002019-09-20 10:56AM EDT2021-01-154.754.855.10-0.29-5.75%1040.97%
MPC220121P000450002019-09-18 3:33PM EDT2022-01-218.156.5010.000.00--048.74%