MPC - Marathon Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:52.50
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC190927C000525002019-09-20 3:49PM EDT2019-09-272.832.673.05+0.88+45.13%2430854.79%
MPC191004C000525002019-09-20 3:50PM EDT2019-10-043.153.103.15+0.75+31.25%1004738.72%
MPC191011C000525002019-09-20 1:59PM EDT2019-10-113.403.403.45+1.00+41.67%831,06038.18%
MPC191018C000525002019-09-20 3:59PM EDT2019-10-183.803.704.05+0.83+27.95%1,32834,46244.39%
MPC191025C000525002019-09-20 11:22AM EDT2019-10-253.913.854.20+0.83+26.95%33541.92%
MPC191101C000525002019-09-17 9:37AM EDT2019-11-012.784.104.550.00-71943.34%
MPC191115C000525002019-09-20 2:45PM EDT2019-11-154.804.655.15+0.79+19.70%2062,29344.95%
MPC200117C000525002019-09-20 3:28PM EDT2020-01-175.715.756.00+0.71+14.20%26727,99737.79%
MPC200417C000525002019-09-20 11:50AM EDT2020-04-176.956.807.25+0.96+16.03%1022836.27%
MPC200619C000525002019-09-20 3:19PM EDT2020-06-197.557.558.00+0.65+9.42%345235.93%
MPC210115C000525002019-09-13 12:21PM EDT2021-01-158.439.209.850.00-35034.67%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC190927P000525002019-09-20 12:51PM EDT2019-09-270.150.190.26-0.37-71.15%6017444.04%
MPC191004P000525002019-09-20 12:02PM EDT2019-10-040.460.490.51-0.42-47.73%2118137.40%
MPC191011P000525002019-09-20 11:23AM EDT2019-10-110.730.760.78-0.38-34.23%3219236.52%
MPC191018P000525002019-09-20 3:59PM EDT2019-10-181.051.001.11-0.39-27.08%4512,82737.84%
MPC191025P000525002019-09-20 2:01PM EDT2019-10-251.291.211.35-1.05-44.87%541137.72%
MPC191101P000525002019-09-17 1:28PM EDT2019-11-012.231.551.680.00--49339.31%
MPC191115P000525002019-09-20 3:07PM EDT2019-11-152.021.912.08-0.45-18.22%8399438.99%
MPC200117P000525002019-09-20 2:05PM EDT2020-01-173.353.253.40-0.45-11.84%562,42137.79%
MPC200417P000525002019-09-17 3:57PM EDT2020-04-175.554.654.850.00-210037.55%
MPC200619P000525002019-09-19 10:38AM EDT2020-06-196.255.605.850.00-260738.44%
MPC210115P000525002019-09-20 10:56AM EDT2021-01-157.958.058.40-0.70-8.09%1325039.50%