New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
124.70-1.45 (-1.15%)
At close: 04:00PM EDT
124.70 0.00 (0.00%)
After hours: 06:56PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230616C000400002022-11-30 12:50PM EDT40.0082.4576.2077.100.00--10.00%
MPC230616C000450002022-12-06 4:10PM EDT45.0064.2570.5071.600.00--20.00%
MPC230616C000475002022-12-05 12:03PM EDT47.5068.0563.5564.450.00-110.00%
MPC230616C000500002022-12-06 11:46AM EDT50.0061.7063.4564.500.00-120.00%
MPC230616C000550002023-03-17 3:54PM EDT55.0069.510.000.000.00-100.00%
MPC230616C000600002022-12-05 12:03PM EDT60.0056.0551.3552.150.00-170.00%
MPC230616C000650002022-12-27 11:16AM EDT65.0052.5470.0071.300.00-612193.71%
MPC230616C000700002023-01-09 12:46PM EDT70.0048.1450.9551.800.00-3390.00%
MPC230616C000725002023-03-15 3:38PM EDT72.5051.280.000.000.00-100.00%
MPC230616C000750002023-01-31 1:09PM EDT75.0054.4555.2555.900.00-12123.56%
MPC230616C000775002023-01-30 11:18AM EDT77.5054.9552.4053.200.00-189115.55%
MPC230616C000800002023-03-24 9:45AM EDT80.0042.900.000.00+5.15+13.64%200.00%
MPC230616C000825002023-02-22 4:35PM EDT82.5041.3042.9043.700.00-11062.38%
MPC230616C000850002023-02-03 4:54PM EDT85.0034.5049.4050.100.00-6157129.93%
MPC230616C000875002023-02-15 11:34AM EDT87.5041.4837.5038.050.00-24551.76%
MPC230616C000900002023-03-10 10:48AM EDT90.0041.700.000.000.00-100.00%
MPC230616C000925002023-03-13 11:31AM EDT92.5034.500.000.000.00-200.00%
MPC230616C000950002023-03-03 1:23PM EDT95.0038.750.000.000.00-200.00%
MPC230616C000975002023-03-03 12:49PM EDT97.5036.090.000.000.00-200.00%
MPC230616C001000002023-03-15 11:57AM EDT100.0024.490.000.000.00-200.00%
MPC230616C001050002023-03-23 10:49AM EDT105.0026.050.000.000.00-100.00%
MPC230616C001100002023-03-15 2:04PM EDT110.0017.000.000.000.00-3600.00%
MPC230616C001150002023-03-24 10:47AM EDT115.0013.950.000.00-3.20-18.66%600.00%
MPC230616C001200002023-03-24 12:19PM EDT120.0011.520.000.00-1.28-10.00%900.00%
MPC230616C001250002023-03-24 1:10PM EDT125.009.150.000.00-1.39-13.19%500.20%
MPC230616C001300002023-03-24 2:00PM EDT130.006.850.000.00-0.85-11.04%1201.56%
MPC230616C001350002023-03-24 1:08PM EDT135.004.980.000.00-1.07-17.69%5803.13%
MPC230616C001400002023-03-24 3:34PM EDT140.003.600.000.00-0.25-6.49%11206.25%
MPC230616C001450002023-03-24 11:15AM EDT145.002.050.000.00-0.68-24.91%106.25%
MPC230616C001500002023-03-24 12:09PM EDT150.001.570.000.00-0.68-30.22%1006.25%
MPC230616C001550002023-03-23 12:10PM EDT155.001.550.000.000.00-30012.50%
MPC230616C001600002023-03-23 2:41PM EDT160.000.800.000.000.00-1012.50%
MPC230616C001650002023-03-17 11:28AM EDT165.000.570.000.000.00-1012.50%
MPC230616C001700002023-03-24 12:33PM EDT170.000.350.000.00-0.27-43.55%1012.50%
MPC230616C001750002023-03-14 11:06AM EDT175.000.380.000.000.00-5012.50%
MPC230616C001800002023-03-14 3:40PM EDT180.000.280.000.000.00-16012.50%
MPC230616C001850002023-01-20 4:27PM EDT185.000.350.130.230.00-22840.97%
MPC230616C001900002023-03-09 3:14PM EDT190.000.160.000.000.00-4025.00%
MPC230616C001950002023-02-14 12:15PM EDT195.000.150.050.210.00-2644.82%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230616P000400002023-03-23 2:38PM EDT40.000.080.000.000.00-1050.00%
MPC230616P000425002022-10-13 11:07AM EDT42.500.470.190.400.00-111111.91%
MPC230616P000450002023-01-26 4:45PM EDT45.000.090.050.110.00-55689.06%
MPC230616P000475002022-12-16 1:08PM EDT47.500.370.150.230.00-2094.73%
MPC230616P000500002023-03-15 11:23AM EDT50.000.260.000.000.00-1050.00%
MPC230616P000550002023-03-24 12:52PM EDT55.000.150.000.00+0.02+15.38%3025.00%
MPC230616P000600002023-03-21 2:54PM EDT60.000.190.000.000.00-1025.00%
MPC230616P000650002023-03-15 12:23PM EDT65.000.340.000.000.00-1025.00%
MPC230616P000700002023-03-24 10:08AM EDT70.000.470.000.00+0.20+74.07%1025.00%
MPC230616P000725002023-01-12 11:25AM EDT72.500.710.370.460.00-528563.82%
MPC230616P000750002023-02-09 10:46AM EDT75.000.590.230.460.00-219158.40%
MPC230616P000775002023-02-13 1:58PM EDT77.500.560.630.830.00-2527163.79%
MPC230616P000800002023-03-13 3:26PM EDT80.000.610.000.000.00-4025.00%
MPC230616P000825002023-03-08 2:11PM EDT82.500.490.000.000.00-1025.00%
MPC230616P000850002023-03-23 12:10PM EDT85.000.510.000.000.00-2012.50%
MPC230616P000875002023-03-13 1:01PM EDT87.500.970.000.000.00-1012.50%
MPC230616P000900002023-03-21 1:08PM EDT90.000.800.000.000.00-4012.50%
MPC230616P000925002023-03-16 10:44AM EDT92.501.800.000.000.00-3012.50%
MPC230616P000950002023-03-20 10:54AM EDT95.001.540.000.000.00-5012.50%
MPC230616P000975002023-03-17 11:45AM EDT97.502.090.000.000.00-67012.50%
MPC230616P001000002023-03-24 3:33PM EDT100.001.900.000.00+0.37+24.18%4012.50%
MPC230616P001050002023-03-24 10:53AM EDT105.003.250.000.00+0.56+20.82%2406.25%
MPC230616P001100002023-03-24 10:46AM EDT110.004.400.000.00+0.75+20.55%5406.25%
MPC230616P001150002023-03-24 3:34PM EDT115.005.050.000.00+0.60+13.48%6103.13%
MPC230616P001200002023-03-23 2:05PM EDT120.006.050.000.000.00-2901.56%
MPC230616P001250002023-03-24 3:20PM EDT125.008.800.000.00+1.80+25.71%600.00%
MPC230616P001300002023-03-23 3:56PM EDT130.0010.700.000.000.00-3800.00%
MPC230616P001350002023-03-24 2:34PM EDT135.0014.500.000.00+0.10+0.69%100.00%
MPC230616P001400002023-03-23 2:32PM EDT140.0017.200.000.000.00-200.00%
MPC230616P001450002023-01-30 3:55PM EDT145.0019.3018.4018.800.00-10120.00%
MPC230616P001500002023-03-13 9:58AM EDT150.0026.810.000.000.00-1000.00%
MPC230616P001550002023-03-15 10:44AM EDT155.0033.400.000.000.00--00.00%
MPC230616P001600002023-02-27 4:45PM EDT160.0033.650.000.000.00-100.00%
MPC230616P001650002022-12-06 11:33AM EDT165.0053.2551.1052.300.00-4099.71%