MPC - Marathon Petroleum Corporation
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:75.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230616C00075000 | 2023-01-31 1:09PM EDT | 2023-06-16 | 54.45 | 55.25 | 55.90 | 0.00 | - | 1 | 2 | 445.87% |
| MPC230623C00075000 | 2023-05-18 1:06PM EDT | 2023-06-23 | 35.95 | 33.70 | 34.75 | 0.00 | - | 1 | 0 | 82.76% |
| MPC230721C00075000 | 2023-05-04 11:15AM EDT | 2023-07-21 | 31.50 | 34.15 | 35.30 | 0.00 | - | - | 1 | 69.21% |
| MPC231020C00075000 | 2023-05-25 12:51PM EDT | 2023-10-20 | 35.96 | 35.35 | 36.30 | 0.00 | - | 1 | 4 | 52.95% |
| MPC240119C00075000 | 2023-05-04 11:59AM EDT | 2024-01-19 | 33.60 | 36.60 | 37.25 | 0.00 | - | 4 | 3,052 | 49.89% |
| MPC250117C00075000 | 2023-05-09 10:35AM EDT | 2025-01-17 | 40.45 | 40.10 | 41.15 | 0.00 | - | 1 | 53 | 43.15% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230609P00075000 | 2023-05-08 1:11PM EDT | 2023-06-09 | 0.11 | 0.00 | 0.02 | 0.00 | - | 40 | 41 | 71.09% |
| MPC230616P00075000 | 2023-05-16 11:38AM EDT | 2023-06-16 | 0.09 | 0.02 | 0.11 | 0.00 | - | 1 | 191 | 70.90% |
| MPC230721P00075000 | 2023-05-03 3:37PM EDT | 2023-07-21 | 0.49 | 0.19 | 0.29 | 0.00 | - | 1 | 21 | 52.30% |
| MPC231020P00075000 | 2023-05-26 1:41PM EDT | 2023-10-20 | 1.14 | 1.10 | 1.21 | +0.06 | +5.56% | 4 | 751 | 45.68% |
| MPC231117P00075000 | 2023-05-25 11:52AM EDT | 2023-11-17 | 1.65 | 1.42 | 1.63 | 0.00 | - | 2 | 6 | 45.51% |
| MPC240119P00075000 | 2023-05-04 1:21PM EDT | 2024-01-19 | 3.15 | 2.06 | 2.14 | 0.00 | - | 3 | 152 | 42.38% |
| MPC240621P00075000 | 2023-05-01 1:43PM EDT | 2024-06-21 | 2.80 | 3.40 | 3.80 | 0.00 | - | 5 | 113 | 40.36% |
| MPC250117P00075000 | 2023-04-26 10:45AM EDT | 2025-01-17 | 4.34 | 4.90 | 5.50 | 0.00 | - | 1 | 23 | 37.86% |
