MPC - Marathon Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:55.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC190920C000550002019-09-19 3:56PM EDT2019-09-200.070.060.15-0.13-65.00%319045.90%
MPC190927C000550002019-09-19 3:57PM EDT2019-09-270.600.570.58+0.03+5.26%225032.03%
MPC191004C000550002019-09-19 3:25PM EDT2019-10-040.900.940.98+0.11+13.92%94033.06%
MPC191011C000550002019-09-19 3:49PM EDT2019-10-111.251.271.31+0.48+62.34%299033.74%
MPC191018C000550002019-09-19 3:59PM EDT2019-10-181.651.531.69+0.05+3.12%6,586035.74%
MPC191025C000550002019-09-19 3:40PM EDT2019-10-251.841.831.90+0.29+18.71%927035.21%
MPC191101C000550002019-09-17 12:56PM EDT2019-11-012.182.232.360.00-1038.48%
MPC191115C000550002019-09-19 3:35PM EDT2019-11-152.602.642.73+0.14+5.69%78037.79%
MPC200117C000550002019-09-19 3:15PM EDT2020-01-173.653.703.90+0.15+4.29%152035.52%
MPC200417C000550002019-09-17 10:13AM EDT2020-04-174.605.005.350.00-25035.66%
MPC200619C000550002019-09-16 9:39AM EDT2020-06-194.805.655.950.00-1034.52%
MPC210115C000550002019-09-18 3:49PM EDT2021-01-157.507.208.300.00-22035.53%
MPC220121C000550002019-09-18 3:29PM EDT2022-01-219.357.5012.000.00--038.21%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC190920P000550002019-09-19 3:52PM EDT2019-09-201.271.091.21-0.45-26.16%39043.36%
MPC191004P000550002019-09-19 9:54AM EDT2019-10-042.101.952.01-1.09-34.17%1031.89%
MPC191011P000550002019-09-19 11:50AM EDT2019-10-112.372.282.33-0.95-28.61%3032.57%
MPC191018P000550002019-09-19 2:44PM EDT2019-10-182.632.532.73-0.47-15.16%140035.08%
MPC191025P000550002019-09-13 2:38PM EDT2019-10-253.242.732.970.00-1035.06%
MPC191115P000550002019-09-19 2:27PM EDT2019-11-153.583.454.35-0.56-13.53%9044.15%
MPC200117P000550002019-09-19 11:43AM EDT2020-01-174.954.905.05-0.45-8.33%34036.11%
MPC200417P000550002019-09-10 2:03PM EDT2020-04-176.656.356.650.00-10037.02%
MPC200619P000550002019-09-10 2:52PM EDT2020-06-197.757.357.700.00-4038.15%
MPC210115P000550002019-09-12 1:36PM EDT2021-01-1510.309.4510.000.00-200038.10%