New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
121.81-1.66 (-1.34%)
At close: 04:00PM EST
121.86 +0.05 (+0.04%)
Pre-market: 04:21AM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230120C000150002022-11-14 3:47PM EST15.00106.15106.70107.200.00-3000245.70%
MPC230120C000175002022-02-14 3:59PM EST17.5061.9155.4059.150.00-900.00%
MPC230120C000200002022-11-14 3:50PM EST20.00101.00101.75102.250.00-93220.31%
MPC230120C000225002022-02-14 3:59PM EST22.5056.7650.2054.200.00-1400.00%
MPC230120C000250002022-11-14 3:59PM EST25.0095.4796.7597.200.00-880189.45%
MPC230120C000275002022-09-14 10:48AM EST27.5071.4579.3579.800.00-10100.00%
MPC230120C000300002022-11-14 3:59PM EST30.0090.5791.8092.250.00-200174.61%
MPC230120C000325002022-11-14 3:59PM EST32.5088.0589.3089.850.00-400170.12%
MPC230120C000350002022-03-11 9:52AM EST35.0045.0051.3553.200.00-1690.00%
MPC230120C000375002021-12-07 9:36AM EST37.5026.900.000.000.00-120.00%
MPC230120C000400002022-11-14 3:59PM EST40.0084.8181.9082.400.00-33150.39%
MPC230120C000425002022-02-14 11:06AM EST42.5036.3031.1034.900.00-200.00%
MPC230120C000450002022-09-26 2:35PM EST45.0045.5567.8068.700.00-1030.00%
MPC230120C000475002022-11-15 10:54AM EST47.5071.7074.4574.900.00-220130.18%
MPC230120C000500002022-11-14 3:39PM EST50.0071.2571.9572.500.00-3,3600126.37%
MPC230120C000525002022-11-14 3:39PM EST52.5068.7069.5069.950.00-2,4006120.02%
MPC230120C000550002022-11-30 2:34PM EST55.0067.560.000.000.00-1600.00%
MPC230120C000575002022-11-14 3:39PM EST57.5064.1564.5565.000.00-9600110.45%
MPC230120C000600002022-11-30 2:34PM EST60.0062.640.000.000.00-2000.00%
MPC230120C000625002022-11-28 11:13AM EST62.5061.850.000.000.00-600.00%
MPC230120C000650002022-11-30 2:21PM EST65.0057.750.000.000.00-100.00%
MPC230120C000675002022-11-30 10:30AM EST67.5055.500.000.000.00-300.00%
MPC230120C000700002022-11-29 11:09AM EST70.0054.550.000.000.00-100.00%
MPC230120C000725002022-11-23 9:56AM EST72.5055.050.000.000.00-100.00%
MPC230120C000750002022-11-30 11:59AM EST75.0047.520.000.000.00-500.00%
MPC230120C000775002022-11-18 11:27AM EST77.5044.3244.8045.350.00-11,02578.71%
MPC230120C000800002022-11-18 2:03PM EST80.0046.9542.3542.800.00-11,05274.12%
MPC230120C000825002022-11-18 10:21AM EST82.5044.5139.9040.350.00-148870.63%
MPC230120C000850002022-11-29 11:50AM EST85.0040.410.000.000.00-200.00%
MPC230120C000875002022-11-15 11:23AM EST87.5032.9035.0035.550.00-318964.48%
MPC230120C000900002022-11-30 2:42PM EST90.0032.900.000.000.00-300.00%
MPC230120C000925002022-11-28 2:14PM EST92.5031.820.000.000.00-200.00%
MPC230120C000950002022-11-29 11:19AM EST95.0030.420.000.000.00-100.00%
MPC230120C000975002022-11-18 9:33AM EST97.5022.6525.4525.800.00-373351.88%
MPC230120C001000002022-11-30 3:08PM EST100.0023.850.000.000.00-400.00%
MPC230120C001050002022-11-28 12:36PM EST105.0021.270.000.000.00-100.00%
MPC230120C001100002022-11-30 12:16PM EST110.0014.300.000.000.00-800.00%
MPC230120C001150002022-11-30 12:15PM EST115.0010.740.000.000.00-100.00%
MPC230120C001200002022-11-30 3:59PM EST120.007.700.000.000.00-7800.00%
MPC230120C001250002022-11-30 3:55PM EST125.004.960.000.000.00-17001.56%
MPC230120C001300002022-11-30 3:35PM EST130.003.450.000.000.00-6303.13%
MPC230120C001350002022-11-30 3:45PM EST135.002.000.000.000.00-2006.25%
MPC230120C001400002022-11-30 3:55PM EST140.001.040.000.000.00-5606.25%
MPC230120C001450002022-11-29 9:50AM EST145.000.930.000.000.00-1012.50%
MPC230120C001500002022-11-30 12:47PM EST150.000.340.000.000.00-32012.50%
MPC230120C001550002022-11-29 12:17PM EST155.000.330.000.000.00-5012.50%
MPC230120C001600002022-11-30 12:03PM EST160.000.150.000.000.00-2012.50%
MPC230120C001650002022-11-01 10:09AM EST165.000.190.050.200.00-6641.21%
MPC230120C001700002022-11-15 2:07PM EST170.000.130.020.170.00-112843.36%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230120P000150002022-11-08 3:49PM EST15.000.010.000.060.00-1601205.47%
MPC230120P000175002022-10-10 12:33PM EST17.500.020.000.090.00-50408198.44%
MPC230120P000200002022-10-25 2:25PM EST20.000.010.000.030.00-1201165.63%
MPC230120P000225002022-10-20 11:59AM EST22.500.030.000.120.00-60136178.13%
MPC230120P000250002022-11-18 9:55AM EST25.000.010.010.070.00-40283160.16%
MPC230120P000275002022-11-21 1:35PM EST27.500.030.000.05-0.02-40.00%40102143.75%
MPC230120P000300002022-11-28 1:58PM EST30.000.010.000.000.00-52050.00%
MPC230120P000325002022-11-07 11:56AM EST32.500.030.000.080.00-44609134.38%
MPC230120P000350002022-10-12 9:12AM EST35.000.100.020.170.00-12,334139.84%
MPC230120P000375002022-11-08 1:45PM EST37.500.040.000.090.00-211,022121.48%
MPC230120P000400002022-11-30 3:39PM EST40.000.050.000.000.00-2050.00%
MPC230120P000425002022-10-11 12:33PM EST42.500.160.030.140.00-41,242117.58%
MPC230120P000450002022-11-22 3:30PM EST45.000.050.010.09-0.19-79.17%1338104.69%
MPC230120P000475002022-10-21 12:55PM EST47.500.160.030.150.00-6940106.64%
MPC230120P000500002022-11-30 9:30AM EST50.000.070.000.000.00-20050.00%
MPC230120P000525002022-11-29 9:51AM EST52.500.050.000.000.00-5050.00%
MPC230120P000550002022-11-17 11:25AM EST55.000.130.030.150.00-304,80591.02%
MPC230120P000575002022-11-03 12:12PM EST57.500.140.040.150.00-103,39986.91%
MPC230120P000600002022-10-28 1:56PM EST60.000.220.060.170.00-331,94684.38%
MPC230120P000625002022-10-13 1:46PM EST62.500.450.100.270.00-583785.55%
MPC230120P000650002022-11-30 3:59PM EST65.000.130.000.000.00-7025.00%
MPC230120P000675002022-11-01 8:36AM EST67.500.330.080.240.00-1095575.00%
MPC230120P000700002022-11-29 12:27PM EST70.000.190.000.000.00-9025.00%
MPC230120P000725002022-11-23 11:47AM EST72.500.120.000.000.00-4025.00%
MPC230120P000750002022-11-18 3:39PM EST75.000.380.140.290.00-62,10865.82%
MPC230120P000775002022-11-15 1:28PM EST77.500.340.170.270.00-41,12862.16%
MPC230120P000800002022-11-30 2:43PM EST80.000.230.000.000.00-102025.00%
MPC230120P000825002022-11-28 2:05PM EST82.500.330.000.000.00-1025.00%
MPC230120P000850002022-11-30 1:30PM EST85.000.330.000.000.00-3025.00%
MPC230120P000875002022-11-23 9:49AM EST87.500.350.000.000.00-1025.00%
MPC230120P000900002022-11-28 2:31PM EST90.000.490.000.000.00-1012.50%
MPC230120P000925002022-11-25 12:51PM EST92.500.500.000.000.00-3012.50%
MPC230120P000950002022-11-29 3:56PM EST95.000.580.000.000.00-22012.50%
MPC230120P000975002022-11-18 12:06PM EST97.501.120.690.770.00-282,05544.68%
MPC230120P001000002022-11-30 2:06PM EST100.000.890.000.000.00-46012.50%
MPC230120P001050002022-11-30 3:09PM EST105.001.380.000.000.00-6906.25%
MPC230120P001100002022-11-30 3:57PM EST110.002.250.000.000.00-19406.25%
MPC230120P001150002022-11-30 2:34PM EST115.003.300.000.000.00-7903.13%
MPC230120P001200002022-11-30 2:32PM EST120.005.050.000.000.00-5700.78%
MPC230120P001250002022-11-30 12:55PM EST125.008.400.000.000.00-2400.00%
MPC230120P001300002022-11-29 10:31AM EST130.009.400.000.000.00-1300.00%
MPC230120P001350002022-11-28 2:51PM EST135.0014.000.000.000.00-1200.00%
MPC230120P001400002022-11-23 12:24PM EST140.0016.400.000.000.00-500.00%
MPC230120P001450002022-11-29 11:09AM EST145.0021.200.000.000.00-100.00%
MPC230120P001500002022-10-25 1:29PM EST150.0039.8024.3024.750.00--30.00%