New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
108.35+0.49 (+0.45%)
As of 11:25AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC221007C000500002022-09-30 10:51AM EDT50.0050.3058.0558.450.00-227227651.56%
MPC221007C000550002022-09-30 11:11AM EDT55.0045.6053.0553.450.00-220220578.13%
MPC221007C000600002022-09-30 10:51AM EDT60.0040.4548.1048.350.00-747450.00%
MPC221007C000620002022-09-30 10:51AM EDT62.0038.4546.1046.600.00-18918950.00%
MPC221007C000630002022-09-30 10:46AM EDT63.0037.4044.9545.400.00-143143431.25%
MPC221007C000640002022-09-30 10:47AM EDT64.0036.3044.1044.450.00-5454459.38%
MPC221007C000650002022-09-30 10:51AM EDT65.0035.3543.0543.550.00-3232496.09%
MPC221007C000660002022-09-30 12:01PM EDT66.0034.4542.0042.450.00-86435.16%
MPC221007C000670002022-09-30 10:51AM EDT67.0033.3541.0541.350.00-7750.00%
MPC221007C000680002022-09-30 11:41AM EDT68.0032.9040.1040.500.00-9794436.72%
MPC221007C000690002022-09-30 11:34AM EDT69.0032.0039.1039.400.00-9292365.63%
MPC221007C000700002022-09-30 11:34AM EDT70.0031.0038.1038.450.00-5757389.06%
MPC221007C000710002022-09-28 11:19AM EDT71.0024.3537.1037.450.00--5377.34%
MPC221007C000720002022-09-29 12:02PM EDT72.0026.8036.1536.450.00--1366.41%
MPC221007C000730002022-09-28 12:50PM EDT73.0024.6535.0535.400.00--4323.44%
MPC221007C000740002022-09-30 11:06AM EDT74.0026.7034.0534.400.00-11314.06%
MPC221007C000750002022-09-30 11:41AM EDT75.0025.9033.0533.500.00-1821355.47%
MPC221007C000760002022-09-26 11:10AM EDT76.0016.3032.0532.550.00--3360.94%
MPC221007C000770002022-09-28 12:06PM EDT77.0019.8531.0531.400.00--2284.38%
MPC221007C000780002022-09-30 12:01PM EDT78.0022.5030.0530.450.00-1411302.34%
MPC221007C000800002022-09-23 11:12AM EDT80.0010.8528.0028.450.00-7979282.03%
MPC221007C000810002022-09-30 10:17AM EDT81.0018.5527.0527.400.00-11246.88%
MPC221007C000820002022-09-30 11:33AM EDT82.0019.1526.1026.350.00-2150.00%
MPC221007C000840002022-09-28 10:17AM EDT84.0010.5024.0524.550.00--5271.88%
MPC221007C000850002022-09-26 1:45PM EDT85.007.5023.0523.350.00--1150.00%
MPC221007C000860002022-09-26 10:06AM EDT86.007.5522.0522.400.00-23200.78%
MPC221007C000880002022-10-05 10:10AM EDT88.0017.4520.0520.400.00-1166182.81%
MPC221007C000890002022-09-29 11:16AM EDT89.0010.2519.0519.350.00-71150.00%
MPC221007C000900002022-10-05 2:11PM EDT90.0017.8618.0518.400.00-3377165.63%
MPC221007C000910002022-09-28 12:40PM EDT91.007.4517.0517.350.00-55650.00%
MPC221007C000920002022-10-06 3:45PM EDT92.0015.8216.0516.450.00-2212166.02%
MPC221007C000930002022-10-06 10:24AM EDT93.0013.7815.1015.400.00-3176139.84%
MPC221007C000940002022-10-05 3:38PM EDT94.0013.8414.0014.400.00-1112132.03%
MPC221007C000950002022-10-03 10:12AM EDT95.006.6513.0013.500.00-3223149.22%
MPC221007C000960002022-10-07 9:32AM EDT96.0012.0012.1012.40+0.30+2.56%10187114.84%
MPC221007C000970002022-10-06 10:11AM EDT97.0010.0011.0011.400.00-283106.25%
MPC221007C000980002022-10-05 10:56AM EDT98.009.0010.1010.450.00-4137110.55%
MPC221007C000990002022-10-07 10:52AM EDT99.008.749.109.40+0.06+0.69%318589.45%
MPC221007C001000002022-10-07 10:46AM EDT100.007.808.058.40-0.10-1.27%625981.25%
MPC221007C001010002022-10-07 9:35AM EDT101.006.607.007.55-0.10-1.49%618,86296.88%
MPC221007C001020002022-10-07 11:02AM EDT102.006.136.006.45+0.50+8.88%132373.44%
MPC221007C001030002022-10-06 11:45AM EDT103.004.105.105.400.00-417455.47%
MPC221007C001040002022-10-07 10:13AM EDT104.002.554.204.40-0.88-25.66%213646.48%
MPC221007C001050002022-10-07 9:32AM EDT105.002.153.103.40-0.47-17.94%629537.70%
MPC221007C001060002022-10-07 10:48AM EDT106.001.812.142.52-0.33-15.42%1260639.94%
MPC221007C001070002022-10-07 11:07AM EDT107.001.521.331.54+0.05+3.40%12371429.10%
MPC221007C001080002022-10-07 11:07AM EDT108.000.690.650.76-0.34-33.01%3631925.10%
MPC221007C001090002022-10-07 11:09AM EDT109.000.220.220.27-0.38-63.33%1,0281,07423.54%
MPC221007C001100002022-10-07 10:41AM EDT110.000.050.050.10-0.31-86.11%51,63425.98%
MPC221007C001110002022-10-06 2:49PM EDT111.000.140.010.070.00-1238033.01%
MPC221007C001120002022-10-06 3:36PM EDT112.000.080.000.110.00-230246.88%
MPC221007C001130002022-10-07 9:53AM EDT113.000.010.000.11-0.12-92.31%115155.86%
MPC221007C001140002022-10-06 1:45PM EDT114.000.050.000.110.00-505755.86%
MPC221007C001150002022-10-04 3:10PM EDT115.000.070.000.100.00-61062.50%
MPC221007C001160002022-10-04 11:26AM EDT116.000.060.000.090.00-2468.75%
MPC221007C001170002022-10-05 9:30AM EDT117.000.070.000.000.00-114625.00%
MPC221007C001180002022-10-05 1:11PM EDT118.000.030.000.000.00-415450.00%
MPC221007C001210002022-10-06 10:52AM EDT121.000.030.000.000.00-1-50.00%
MPC221007C001250002022-09-28 3:35PM EDT125.000.050.000.030.00-50110.94%
MPC221007C001300002022-10-04 10:09AM EDT130.000.010.000.000.00-13723350.00%
MPC221007C001350002022-10-03 2:13PM EDT135.000.020.000.010.00-981143.75%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC221007P000500002022-09-23 9:49AM EDT50.000.040.000.030.00-8080525.00%
MPC221007P000550002022-09-28 3:56PM EDT55.000.010.000.000.00-1522950.00%
MPC221007P000600002022-09-30 3:31PM EDT60.000.010.000.000.00-2510150.00%
MPC221007P000650002022-09-22 10:09AM EDT65.000.050.000.010.00-561325.00%
MPC221007P000690002022-09-26 2:54PM EDT69.000.120.000.000.00--550.00%
MPC221007P000750002022-09-27 2:43PM EDT75.000.150.000.030.00--1262.50%
MPC221007P000800002022-09-30 1:41PM EDT80.000.070.000.030.00-181221.88%
MPC221007P000820002022-10-03 9:30AM EDT82.000.050.000.030.00-1428206.25%
MPC221007P000830002022-10-04 2:19PM EDT83.000.020.000.030.00-47196.88%
MPC221007P000840002022-10-03 2:30PM EDT84.000.030.000.030.00-314189.06%
MPC221007P000850002022-10-06 10:38AM EDT85.000.010.000.030.00-676181.25%
MPC221007P000860002022-09-30 2:41PM EDT86.000.160.000.030.00-550171.88%
MPC221007P000870002022-10-03 2:23PM EDT87.000.050.000.030.00-168165.63%
MPC221007P000880002022-09-30 3:54PM EDT88.000.210.000.040.00-5414162.50%
MPC221007P000890002022-10-04 10:06AM EDT89.000.050.000.000.00-18523150.00%
MPC221007P000900002022-10-06 9:52AM EDT90.000.010.000.030.00-450549142.19%
MPC221007P000910002022-10-06 9:51AM EDT91.000.020.000.000.00-15025950.00%
MPC221007P000920002022-10-04 1:15PM EDT92.000.040.000.000.00-356650.00%
MPC221007P000930002022-10-04 9:49AM EDT93.000.060.000.000.00-37550.00%
MPC221007P000940002022-10-06 10:19AM EDT94.000.020.000.000.00-36041450.00%
MPC221007P000950002022-10-06 10:19AM EDT95.000.030.000.030.00-10579104.69%
MPC221007P000960002022-10-06 9:44AM EDT96.000.050.000.030.00-256796.88%
MPC221007P000970002022-10-06 3:47PM EDT97.000.020.000.050.00-1716796.09%
MPC221007P000980002022-10-06 3:47PM EDT98.000.020.000.030.00-279682.81%
MPC221007P000990002022-10-06 12:18PM EDT99.000.050.000.060.00-22882.81%
MPC221007P001000002022-10-06 2:19PM EDT100.000.050.000.050.00-1011372.66%
MPC221007P001010002022-10-06 1:16PM EDT101.000.070.000.070.00-810168.36%
MPC221007P001020002022-10-06 3:36PM EDT102.000.090.010.100.00-19965.23%
MPC221007P001030002022-10-07 10:37AM EDT103.000.070.010.07-0.06-46.15%2414853.13%
MPC221007P001040002022-10-06 3:56PM EDT104.000.180.010.090.00-1315152.93%
MPC221007P001050002022-10-07 10:30AM EDT105.000.100.040.07-0.18-64.29%58840.63%
MPC221007P001060002022-10-07 10:46AM EDT106.000.180.070.13-0.34-65.38%3119136.72%
MPC221007P001070002022-10-07 10:41AM EDT107.000.350.170.23-0.44-55.70%144331.54%
MPC221007P001080002022-10-07 11:01AM EDT108.000.580.390.48-0.82-58.57%77128.32%
MPC221007P001090002022-10-07 10:46AM EDT109.001.631.001.08-1.26-43.60%6631.20%
MPC221007P001100002022-10-07 10:40AM EDT110.002.421.602.07-0.46-15.97%8145.80%
MPC221007P001110002022-10-05 11:47AM EDT111.003.652.522.980.00-1253.52%
MPC221007P001120002022-10-05 1:35PM EDT112.004.003.603.800.00-2350.78%
MPC221007P001130002022-10-05 3:16PM EDT113.005.304.455.050.00-1354.69%
MPC221007P001140002022-10-04 1:34PM EDT114.007.105.606.050.00-11572.27%
MPC221007P001150002022-10-03 11:42AM EDT115.0013.306.506.900.00-6662.50%
MPC221007P001160002022-10-05 2:30PM EDT116.008.507.558.000.00-2283.59%
MPC221007P001170002022-10-06 9:32AM EDT117.009.008.509.050.00-1291.60%
MPC221007P001180002022-10-05 12:21PM EDT118.0010.509.559.950.00-1095.31%
MPC221007P001200002022-10-03 10:21AM EDT120.0018.4011.6011.900.00-20110.16%
MPC221007P001250002022-10-05 9:42AM EDT125.0018.8516.5016.950.00-10137.89%
MPC221007P001300002022-10-03 10:50AM EDT130.0028.2021.6021.900.00-20176.56%
MPC221007P001350002022-09-30 12:00PM EDT135.0034.5526.4527.050.00-2590206.25%