MPC - Marathon Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:50.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC190920C000500002019-09-18 1:29PM EDT2019-09-203.380.000.000.00-24100.00%
MPC190927C000500002019-09-16 9:34AM EDT2019-09-272.070.000.000.00-1000.00%
MPC191004C000500002019-09-16 10:14AM EDT2019-10-042.940.000.000.00-600.00%
MPC191011C000500002019-09-13 9:44AM EDT2019-10-114.150.000.000.00-200.00%
MPC191018C000500002019-09-18 3:28PM EDT2019-10-184.520.000.000.00-21700.00%
MPC191025C000500002019-09-16 1:49PM EDT2019-10-254.130.000.000.00-1000.00%
MPC191115C000500002019-09-18 9:42AM EDT2019-11-155.000.000.000.00-900.00%
MPC200117C000500002019-09-18 9:57AM EDT2020-01-176.100.000.000.00-1100.00%
MPC200417C000500002019-09-16 2:14PM EDT2020-04-176.850.000.000.00-2500.00%
MPC200619C000500002019-09-16 9:31AM EDT2020-06-197.500.000.000.00-100.00%
MPC210115C000500002019-09-16 11:13AM EDT2021-01-159.180.000.000.00-7800.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC190920P000500002019-09-18 1:25PM EDT2019-09-200.050.050.000.00-19052.73%
MPC190927P000500002019-09-18 11:10AM EDT2019-09-270.300.000.000.00-2012.50%
MPC191004P000500002019-09-17 9:33AM EDT2019-10-041.060.000.000.00-606.25%
MPC191011P000500002019-09-18 10:56AM EDT2019-10-110.750.000.000.00-106.25%
MPC191018P000500002019-09-18 3:08PM EDT2019-10-180.910.000.000.00-1306.25%
MPC191025P000500002019-09-18 10:17AM EDT2019-10-251.200.000.000.00-106.25%
MPC191115P000500002019-09-18 2:26PM EDT2019-11-151.760.000.000.00--06.25%
MPC200117P000500002019-09-18 1:20PM EDT2020-01-172.990.000.000.00-10203.13%
MPC200417P000500002019-09-18 3:07PM EDT2020-04-174.350.000.000.00-103.13%
MPC200619P000500002019-09-18 3:52PM EDT2020-06-195.250.000.000.00-32801.56%
MPC210115P000500002019-09-18 3:59PM EDT2021-01-157.370.000.000.00-1501.56%
MPC220121P000500002019-09-16 10:19AM EDT2022-01-2111.190.000.000.00--01.56%