New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
132.85-2.50 (-1.85%)
At close: 04:00PM EST
132.55 -0.30 (-0.23%)
Pre-market: 05:26AM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230203C000650002023-01-25 3:55PM EST65.0064.700.000.000.00--00.00%
MPC230203C000900002023-01-12 1:12PM EST90.0031.720.000.000.00-100.00%
MPC230203C001000002023-01-26 11:08AM EST100.0031.410.000.000.00-500.00%
MPC230203C001050002023-01-18 10:48AM EST105.0019.850.000.000.00--00.00%
MPC230203C001060002023-01-23 11:35AM EST106.0022.100.000.000.00--00.00%
MPC230203C001110002023-01-20 10:11AM EST111.0014.200.000.000.00-200.00%
MPC230203C001130002023-01-25 11:44AM EST113.0016.010.000.000.00--00.00%
MPC230203C001140002023-01-06 12:14PM EST114.006.970.000.000.00-100.00%
MPC230203C001150002023-01-26 9:33AM EST115.0016.880.000.000.00-300.00%
MPC230203C001160002023-01-20 3:47PM EST116.0010.270.000.000.00-100.00%
MPC230203C001170002023-01-12 3:35PM EST117.006.550.000.000.00-200.00%
MPC230203C001180002023-01-24 10:10AM EST118.009.350.000.000.00-200.00%
MPC230203C001190002023-01-20 3:30PM EST119.007.830.000.000.00-100.00%
MPC230203C001200002023-01-27 2:36PM EST120.0013.000.000.000.00-2300.00%
MPC230203C001210002023-01-27 12:17PM EST121.0012.370.000.000.00-400.00%
MPC230203C001220002023-01-26 3:35PM EST122.0012.910.000.000.00-5000.00%
MPC230203C001230002023-01-27 10:53AM EST123.0010.460.000.000.00-1500.00%
MPC230203C001240002023-01-27 3:18PM EST124.009.800.000.000.00-300.00%
MPC230203C001250002023-01-27 10:46AM EST125.009.720.000.000.00-300.00%
MPC230203C001260002023-01-27 11:15AM EST126.007.720.000.000.00-200.00%
MPC230203C001270002023-01-27 2:58PM EST127.006.790.000.000.00-400.00%
MPC230203C001280002023-01-27 1:39PM EST128.006.270.000.000.00-1300.00%
MPC230203C001290002023-01-27 10:15AM EST129.008.100.000.000.00-100.00%
MPC230203C001300002023-01-27 3:22PM EST130.004.820.000.000.00-7100.00%
MPC230203C001310002023-01-27 3:55PM EST131.004.000.000.000.00-1300.00%
MPC230203C001320002023-01-27 2:53PM EST132.003.400.000.000.00-1600.00%
MPC230203C001330002023-01-27 3:54PM EST133.002.880.000.000.00-53900.39%
MPC230203C001340002023-01-27 3:52PM EST134.002.370.000.000.00-2701.56%
MPC230203C001350002023-01-27 3:53PM EST135.001.950.000.000.00-8203.13%
MPC230203C001360002023-01-27 2:34PM EST136.001.580.000.000.00-5406.25%
MPC230203C001370002023-01-27 3:05PM EST137.001.260.000.000.00-2406.25%
MPC230203C001380002023-01-27 3:12PM EST138.001.110.000.000.00-3706.25%
MPC230203C001390002023-01-27 3:11PM EST139.000.800.000.000.00-12012.50%
MPC230203C001400002023-01-27 2:25PM EST140.000.650.000.000.00-16012.50%
MPC230203C001410002023-01-27 12:54PM EST141.000.510.000.000.00-2012.50%
MPC230203C001420002023-01-27 9:37AM EST142.000.610.000.000.00-10012.50%
MPC230203C001430002023-01-27 12:11PM EST143.000.250.000.000.00-4012.50%
MPC230203C001440002023-01-27 11:09AM EST144.000.230.000.000.00-1012.50%
MPC230203C001450002023-01-12 11:36AM EST145.000.070.000.000.00--012.50%
MPC230203C001500002023-01-27 2:22PM EST150.000.080.000.000.00-3025.00%
MPC230203C001550002023-01-27 11:17AM EST155.000.010.000.000.00-32025.00%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230203P000850002023-01-10 2:35PM EST85.000.080.000.000.00--050.00%
MPC230203P000900002023-01-17 3:47PM EST90.000.050.000.000.00--050.00%
MPC230203P000950002023-01-26 11:27AM EST95.000.010.000.000.00-1050.00%
MPC230203P000990002023-01-26 3:52PM EST99.000.010.000.000.00-1050.00%
MPC230203P001000002023-01-25 10:32AM EST100.000.050.000.000.00-10050.00%
MPC230203P001010002023-01-20 2:37PM EST101.000.150.000.000.00-1050.00%
MPC230203P001020002023-01-05 9:30AM EST102.001.860.000.000.00--050.00%
MPC230203P001030002023-01-05 10:43AM EST103.001.370.000.000.00--050.00%
MPC230203P001040002023-01-11 9:31AM EST104.000.630.000.000.00-1050.00%
MPC230203P001050002023-01-24 3:32PM EST105.000.100.000.000.00-2050.00%
MPC230203P001060002023-01-12 9:55AM EST106.000.570.000.000.00-133050.00%
MPC230203P001070002023-01-26 10:18AM EST107.000.070.000.000.00-2050.00%
MPC230203P001080002023-01-20 12:09PM EST108.000.220.000.000.00-2050.00%
MPC230203P001090002023-01-25 10:13AM EST109.000.090.000.000.00-2050.00%
MPC230203P001100002023-01-27 12:07PM EST110.000.050.000.000.00-1025.00%
MPC230203P001110002023-01-13 2:37PM EST111.000.730.000.000.00-1025.00%
MPC230203P001120002023-01-25 1:57PM EST112.000.150.000.000.00-4025.00%
MPC230203P001130002023-01-23 2:31PM EST113.000.280.000.000.00-1025.00%
MPC230203P001140002023-01-17 3:47PM EST114.001.070.000.000.00-3025.00%
MPC230203P001150002023-01-27 3:39PM EST115.000.090.000.000.00-202025.00%
MPC230203P001160002023-01-25 10:25AM EST116.000.280.000.000.00-1025.00%
MPC230203P001170002023-01-27 10:48AM EST117.000.100.000.000.00-15025.00%
MPC230203P001180002023-01-25 12:37PM EST118.000.380.000.000.00-3025.00%
MPC230203P001190002023-01-27 1:14PM EST119.000.180.000.000.00-2025.00%
MPC230203P001200002023-01-27 2:43PM EST120.000.210.000.000.00-6025.00%
MPC230203P001210002023-01-27 1:23PM EST121.000.250.000.000.00-86025.00%
MPC230203P001220002023-01-27 1:14PM EST122.000.290.000.000.00-24012.50%
MPC230203P001230002023-01-27 3:45PM EST123.000.370.000.000.00-57012.50%
MPC230203P001240002023-01-27 11:51AM EST124.000.450.000.000.00-3012.50%
MPC230203P001250002023-01-27 3:59PM EST125.000.620.000.000.00-62012.50%
MPC230203P001260002023-01-27 3:41PM EST126.000.670.000.000.00-16012.50%
MPC230203P001270002023-01-27 3:51PM EST127.000.950.000.000.00-9012.50%
MPC230203P001280002023-01-27 3:57PM EST128.001.160.000.000.00-10906.25%
MPC230203P001290002023-01-27 3:52PM EST129.001.480.000.000.00-1406.25%
MPC230203P001300002023-01-27 3:10PM EST130.001.610.000.000.00-5806.25%
MPC230203P001310002023-01-27 3:45PM EST131.001.920.000.000.00-2403.13%
MPC230203P001320002023-01-27 3:44PM EST132.002.290.000.000.00-3101.56%
MPC230203P001330002023-01-27 3:42PM EST133.002.710.000.000.00-56900.00%
MPC230203P001340002023-01-27 3:57PM EST134.003.550.000.000.00-5500.00%
MPC230203P001350002023-01-27 2:58PM EST135.004.080.000.000.00-3000.00%
MPC230203P001360002023-01-27 10:49AM EST136.004.200.000.000.00-800.00%
MPC230203P001370002023-01-27 10:10AM EST137.003.150.000.000.00-100.00%
MPC230203P001380002023-01-27 10:00AM EST138.004.200.000.000.00-200.00%
MPC230203P001390002023-01-27 10:46AM EST139.005.900.000.000.00-600.00%
MPC230203P001410002023-01-26 1:55PM EST141.008.000.000.000.00--00.00%