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%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230421C000700002022-10-31 10:39AM EST70.0045.0553.3553.950.00-1669.08%
MPC230421C000750002022-11-17 12:00PM EST75.0045.5248.0048.650.00-14858.89%
MPC230421C000800002022-11-14 2:17PM EST80.0043.6943.3543.900.00-517555.25%
MPC230421C000825002022-10-19 9:34AM EST82.5030.7437.9539.900.00-12539.38%
MPC230421C000850002022-11-10 11:20AM EST85.0035.9038.8039.350.00-15152.43%
MPC230421C000875002022-10-31 10:57AM EST87.5030.1537.1037.600.00-410454.43%
MPC230421C000900002022-11-16 12:01PM EST90.0033.2134.3534.850.00-106851.12%
MPC230421C000925002022-10-19 9:41AM EST92.5023.1429.4531.450.00-12042.31%
MPC230421C000950002022-11-23 10:23AM EST95.0034.070.000.000.00-2500.00%
MPC230421C000975002022-11-04 2:11PM EST97.5025.8728.0528.450.00-13447.19%
MPC230421C001000002022-11-28 9:30AM EST100.0026.890.000.000.00-2500.00%
MPC230421C001050002022-11-30 3:09PM EST105.0022.880.000.000.00-100.00%
MPC230421C001100002022-11-30 3:06PM EST110.0019.500.000.000.00-200.00%
MPC230421C001150002022-11-30 2:54PM EST115.0015.800.000.000.00-3800.00%
MPC230421C001200002022-11-30 3:06PM EST120.0013.180.000.000.00-800.00%
MPC230421C001250002022-11-30 11:46AM EST125.0010.850.000.000.00-1300.78%
MPC230421C001300002022-11-30 2:52PM EST130.008.400.000.000.00-3103.13%
MPC230421C001350002022-11-30 3:53PM EST135.006.300.000.000.00-103.13%
MPC230421C001400002022-11-30 3:52PM EST140.004.920.000.000.00-606.25%
MPC230421C001450002022-11-30 12:52PM EST145.003.700.000.000.00-1206.25%
MPC230421C001500002022-11-30 3:36PM EST150.003.050.000.000.00-1806.25%
MPC230421C001550002022-11-30 10:29AM EST155.002.410.000.000.00-506.25%
MPC230421C001600002022-11-25 11:06AM EST160.002.440.000.000.00-2012.50%
MPC230421C001650002022-11-07 11:20AM EST165.001.551.151.290.00-132635.99%
MPC230421C001750002022-11-30 12:46PM EST175.000.670.000.000.00-114012.50%
MPC230421C001800002022-11-29 12:22PM EST180.000.660.000.000.00-6012.50%
MPC230421C001850002022-11-25 12:33PM EST185.000.580.000.000.00-75012.50%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230421P000475002022-11-11 2:21PM EST47.500.260.170.320.00-15173.24%
MPC230421P000500002022-10-25 12:35PM EST50.000.470.170.340.00-21370.02%
MPC230421P000550002022-11-03 11:51AM EST55.000.440.260.410.00-1565.92%
MPC230421P000600002022-11-30 3:08PM EST60.000.400.000.000.00-3025.00%
MPC230421P000650002022-10-27 11:26AM EST65.000.490.390.570.00-19056.89%
MPC230421P000700002022-11-07 11:34AM EST70.000.840.570.700.00-13853.86%
MPC230421P000750002022-11-30 11:47AM EST75.000.780.000.000.00-1012.50%
MPC230421P000800002022-11-30 3:49PM EST80.001.010.000.000.00-2012.50%
MPC230421P000825002022-11-15 12:33PM EST82.501.541.151.210.00-36246.63%
MPC230421P000850002022-11-18 3:27PM EST85.001.271.341.410.00-17745.61%
MPC230421P000875002022-11-18 3:52PM EST87.502.001.551.630.00-1614044.56%
MPC230421P000900002022-11-29 2:12PM EST90.001.830.000.000.00-3012.50%
MPC230421P000925002022-11-17 12:36PM EST92.501.972.112.230.00-1722942.92%
MPC230421P000950002022-11-30 3:44PM EST95.002.440.000.000.00-1506.25%
MPC230421P000975002022-11-30 1:46PM EST97.503.100.000.000.00-606.25%
MPC230421P001000002022-11-30 12:57PM EST100.003.750.000.000.00-506.25%
MPC230421P001050002022-11-30 3:55PM EST105.004.550.000.000.00-1606.25%
MPC230421P001100002022-11-30 9:55AM EST110.005.750.000.000.00-1703.13%
MPC230421P001150002022-11-30 3:02PM EST115.007.500.000.000.00-801.56%
MPC230421P001200002022-11-30 2:43PM EST120.009.800.000.000.00-2000.78%
MPC230421P001250002022-11-29 9:30AM EST125.0011.000.000.000.00-400.00%
MPC230421P001300002022-11-30 3:43PM EST130.0014.700.000.000.00-4700.00%
MPC230421P001350002022-11-28 10:18AM EST135.0017.220.000.000.00-1000.00%
MPC230421P001400002022-11-30 10:28AM EST140.0021.600.000.000.00-5900.00%
MPC230421P001450002022-11-30 9:37AM EST145.0024.000.000.000.00-100.00%
MPC230421P001500002022-11-22 12:56PM EST150.0026.5025.8526.35-19.25-42.08%110.00%
MPC230421P001550002022-11-18 2:27PM EST155.0035.3533.8034.250.00-1829.09%