New Zealand markets open in 7 hours 41 minutes

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
147.27-2.75 (-1.83%)
At close: 04:00PM EDT
146.00 -1.27 (-0.86%)
Pre-market: 09:14AM EDT
In the money
Show:ListStraddle
Callsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC231006C001250002023-09-29 10:02AM EDT125.0027.950.000.000.00-110.00%
MPC231006C001290002023-09-15 11:04AM EDT129.0025.150.000.000.00--100.00%
MPC231006C001300002023-09-29 3:24PM EDT130.0021.600.000.000.00-130.00%
MPC231006C001320002023-09-07 11:48AM EDT132.0018.750.000.000.00-110.00%
MPC231006C001350002023-09-15 11:13AM EDT135.0018.950.000.000.00--100.00%
MPC231006C001400002023-10-02 9:44AM EDT140.0010.340.000.000.00-170.00%
MPC231006C001410002023-09-27 2:11PM EDT141.0012.050.000.000.00-100.00%
MPC231006C001420002023-09-27 2:43PM EDT142.0011.700.000.000.00-140.00%
MPC231006C001430002023-10-03 11:41AM EDT143.003.100.000.000.00-220.00%
MPC231006C001440002023-10-03 10:05AM EDT144.003.550.000.000.00-5180.00%
MPC231006C001450002023-10-03 1:47PM EDT145.002.550.000.000.00-18280.00%
MPC231006C001460002023-10-03 3:12PM EDT146.002.680.000.000.00-46500.00%
MPC231006C001470002023-10-03 3:58PM EDT147.002.220.000.000.00-61570.00%
MPC231006C001480002023-10-03 3:55PM EDT148.001.730.000.000.00-111561.56%
MPC231006C001490002023-10-03 3:24PM EDT149.001.400.000.000.00-461883.13%
MPC231006C001500002023-10-03 3:55PM EDT150.000.940.000.000.00-962406.25%
MPC231006C001525002023-10-03 3:15PM EDT152.500.360.000.000.00-8930012.50%
MPC231006C001550002023-10-03 3:15PM EDT155.000.130.000.000.00-14539712.50%
MPC231006C001575002023-10-03 3:55PM EDT157.500.060.000.000.00-5316812.50%
MPC231006C001600002023-10-03 10:56AM EDT160.000.020.000.000.00-281725.00%
MPC231006C001625002023-10-02 3:06PM EDT162.500.030.000.000.00-416825.00%
MPC231006C001650002023-10-03 2:30PM EDT165.000.020.000.000.00-310425.00%
MPC231006C001675002023-09-21 10:49AM EDT167.500.360.000.000.00-717225.00%
MPC231006C001700002023-10-02 9:52AM EDT170.000.010.000.000.00-1825.00%
MPC231006C001725002023-10-03 9:32AM EDT172.500.010.000.000.00-13650.00%
MPC231006C001750002023-09-27 10:30AM EDT175.000.050.000.000.00-2550.00%
MPC231006C001775002023-09-28 12:00PM EDT177.500.060.000.000.00-2250.00%
Putsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC231006P000900002023-09-13 2:49PM EDT90.000.010.000.000.00--3050.00%
MPC231006P001150002023-08-31 9:40AM EDT115.000.210.000.030.00--1103.13%
MPC231006P001200002023-09-18 11:56AM EDT120.000.010.000.000.00-121350.00%
MPC231006P001250002023-09-25 2:50PM EDT125.000.020.000.000.00-113150.00%
MPC231006P001290002023-09-29 11:15AM EDT129.000.020.000.000.00-101825.00%
MPC231006P001300002023-10-03 3:33PM EDT130.000.040.000.000.00-11625.00%
MPC231006P001320002023-10-03 10:22AM EDT132.000.050.000.000.00-141425.00%
MPC231006P001330002023-09-07 10:56AM EDT133.000.360.000.000.00--525.00%
MPC231006P001350002023-10-03 1:42PM EDT135.000.100.000.000.00-14825.00%
MPC231006P001360002023-10-03 11:40AM EDT136.000.230.000.000.00-82725.00%
MPC231006P001370002023-10-03 11:40AM EDT137.000.290.000.000.00-454625.00%
MPC231006P001380002023-10-03 1:54PM EDT138.000.290.000.000.00-15220712.50%
MPC231006P001390002023-10-03 11:40AM EDT139.000.500.000.000.00-112112.50%
MPC231006P001400002023-10-03 11:40AM EDT140.000.650.000.000.00-21427612.50%
MPC231006P001410002023-10-03 11:40AM EDT141.000.850.000.000.00-68912.50%
MPC231006P001420002023-10-03 12:41PM EDT142.000.630.000.000.00-128912.50%
MPC231006P001430002023-10-03 3:59PM EDT143.000.630.000.000.00-1191526.25%
MPC231006P001440002023-10-03 2:47PM EDT144.000.900.000.000.00-2102166.25%
MPC231006P001450002023-10-03 3:37PM EDT145.001.100.000.000.00-2463166.25%
MPC231006P001460002023-10-03 3:56PM EDT146.001.470.000.000.00-641593.13%
MPC231006P001470002023-10-03 3:52PM EDT147.001.990.000.000.00-39540.78%
MPC231006P001480002023-10-03 2:32PM EDT148.002.900.000.000.00-1672000.00%
MPC231006P001490002023-10-03 3:53PM EDT149.003.050.000.000.00-22430.00%
MPC231006P001500002023-10-03 2:02PM EDT150.004.850.000.000.00-232250.00%
MPC231006P001525002023-10-03 2:32PM EDT152.506.400.000.000.00-81610.00%
MPC231006P001550002023-10-03 3:51PM EDT155.008.050.000.000.00-61380.00%
MPC231006P001575002023-09-29 9:49AM EDT157.506.000.000.000.00-1260.00%
MPC231006P001600002023-10-02 12:21PM EDT160.0010.350.000.000.00-140.00%
MPC231006P001625002023-09-25 12:21PM EDT162.508.730.000.000.00-100.00%
MPC231006P001650002023-09-26 1:08PM EDT165.0012.650.000.000.00-100.00%
MPC231006P001725002023-09-26 10:33AM EDT172.5020.650.000.000.00--00.00%
MPC231006P001800002023-09-25 12:01PM EDT180.0025.650.000.000.00-100.00%