New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
167.75+1.70 (+1.02%)
At close: 04:00PM EST
166.79 -0.96 (-0.57%)
Pre-market: 08:00AM EST
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240223C001450002024-01-31 2:09PM EST145.0020.530.000.000.00-100.00%
MPC240223C001480002024-01-24 2:41PM EST148.0010.200.000.000.00-200.00%
MPC240223C001500002024-01-31 2:10PM EST150.0016.150.000.000.00-1600.00%
MPC240223C001525002024-02-16 1:55PM EST152.5019.650.000.000.00-1000.00%
MPC240223C001550002024-02-16 1:55PM EST155.0016.400.000.000.00-4200.00%
MPC240223C001575002024-02-16 1:55PM EST157.5014.050.000.000.00-8000.00%
MPC240223C001600002024-02-21 9:52AM EST160.006.210.000.000.00-130.00%
MPC240223C001625002024-02-22 2:00PM EST162.504.350.000.000.00-25280.00%
MPC240223C001650002024-02-22 2:48PM EST165.002.680.000.000.00-662490.00%
MPC240223C001675002024-02-22 3:53PM EST167.501.220.000.000.00-851420.00%
MPC240223C001700002024-02-22 3:38PM EST170.000.400.000.000.00-4714946.25%
MPC240223C001725002024-02-22 3:53PM EST172.500.070.000.000.00-4361,49112.50%
MPC240223C001750002024-02-22 3:49PM EST175.000.020.000.000.00-6996425.00%
MPC240223C001775002024-02-21 3:12PM EST177.500.010.000.000.00-210125.00%
MPC240223C001800002024-02-22 3:24PM EST180.000.010.000.000.00-423025.00%
MPC240223C001825002024-02-21 2:54PM EST182.500.020.000.000.00-111550.00%
MPC240223C001850002024-02-21 1:28PM EST185.000.020.000.000.00-2850.00%
MPC240223C001875002024-02-16 2:48PM EST187.500.030.000.000.00-8950.00%
MPC240223C001900002024-02-09 11:30AM EST190.000.100.000.000.00-11050.00%
MPC240223C001925002024-02-13 1:08PM EST192.500.060.000.000.00--350.00%
MPC240223C001950002024-02-13 3:53PM EST195.000.050.000.000.00-1550.00%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240223P001300002024-01-26 1:37PM EST130.000.120.000.000.00-3350.00%
MPC240223P001350002024-02-22 1:30PM EST135.000.010.000.000.00-12550.00%
MPC240223P001380002024-01-23 12:58PM EST138.001.120.000.020.00-11135.94%
MPC240223P001390002024-01-30 9:31AM EST139.000.360.000.000.00-1450.00%
MPC240223P001400002024-02-20 3:35PM EST140.000.040.000.000.00-1950.00%
MPC240223P001410002024-01-23 10:00AM EST141.001.450.000.020.00-11121.88%
MPC240223P001420002024-02-20 3:28PM EST142.000.020.000.000.00-1350.00%
MPC240223P001450002024-02-22 1:30PM EST145.000.020.000.000.00-14650.00%
MPC240223P001460002024-02-12 1:31PM EST146.000.040.000.000.00-1408250.00%
MPC240223P001470002024-02-12 1:44PM EST147.000.050.000.000.00-303050.00%
MPC240223P001480002024-02-20 11:28AM EST148.000.020.000.000.00-11450.00%
MPC240223P001490002024-02-05 9:49AM EST149.000.380.000.000.00-1250.00%
MPC240223P001500002024-02-22 11:14AM EST150.000.090.000.000.00-11250.00%
MPC240223P001525002024-02-20 11:25AM EST152.500.070.000.000.00-105250.00%
MPC240223P001550002024-02-22 1:34PM EST155.000.010.000.000.00-1146025.00%
MPC240223P001575002024-02-22 2:16PM EST157.500.030.000.000.00-3318525.00%
MPC240223P001600002024-02-22 3:32PM EST160.000.020.000.000.00-19490625.00%
MPC240223P001625002024-02-22 3:34PM EST162.500.060.000.000.00-27924112.50%
MPC240223P001650002024-02-22 3:34PM EST165.000.240.000.000.00-1873926.25%
MPC240223P001675002024-02-22 3:31PM EST167.501.110.000.000.00-342690.78%
MPC240223P001700002024-02-22 2:46PM EST170.002.870.000.000.00-61660.00%
MPC240223P001725002024-02-22 3:35PM EST172.504.790.000.000.00-20570.00%
MPC240223P001750002024-02-16 2:40PM EST175.004.950.000.000.00-710.00%
MPC240223P001775002024-02-12 10:17AM EST177.508.650.000.000.00-130.00%