MPC - Marathon Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:47.50
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC190920C000475002019-09-18 9:30AM EDT2019-09-205.720.000.000.00-600.00%
MPC190927C000475002019-09-09 11:10AM EDT2019-09-276.770.000.000.00-700.00%
MPC191018C000475002019-09-17 1:38PM EDT2019-10-186.800.000.000.00-1100.00%
MPC191025C000475002019-09-17 9:50AM EDT2019-10-256.000.000.000.00-400.00%
MPC200117C000475002019-09-13 10:43AM EDT2020-01-178.050.000.000.00-2900.00%
MPC200417C000475002019-08-23 3:56PM EDT2020-04-174.580.000.000.00-12900.00%
MPC200619C000475002019-09-13 3:53PM EDT2020-06-199.480.000.000.00-100.00%
MPC210115C000475002019-08-28 3:22PM EDT2021-01-156.860.000.000.00-200.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC190920P000475002019-09-16 9:30AM EDT2019-09-200.130.000.000.00-34050.00%
MPC190927P000475002019-09-13 1:25PM EDT2019-09-270.140.000.000.00-4025.00%
MPC191004P000475002019-09-17 9:33AM EDT2019-10-040.450.000.000.00-10012.50%
MPC191018P000475002019-09-18 3:51PM EDT2019-10-180.430.000.000.00-25012.50%
MPC191025P000475002019-09-16 9:38AM EDT2019-10-251.000.000.000.00-2012.50%
MPC191101P000475002019-09-17 11:40AM EDT2019-11-010.900.000.000.00-306.25%
MPC191115P000475002019-09-18 3:36PM EDT2019-11-151.010.000.000.00--06.25%
MPC200117P000475002019-09-18 3:37PM EDT2020-01-172.000.000.000.00-7106.25%
MPC200417P000475002019-09-05 10:14AM EDT2020-04-174.150.000.000.00-103.13%
MPC200619P000475002019-09-13 2:53PM EDT2020-06-194.330.000.000.00-603.13%
MPC210115P000475002019-09-18 3:59PM EDT2021-01-156.290.000.000.00-43503.13%