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: 04:52AM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230616C000475002022-10-24 12:08PM EST47.5064.2078.2579.550.00--0119.59%
MPC230616C000500002022-10-27 10:10AM EST50.0065.7575.4076.650.00--0110.80%
MPC230616C000550002022-11-30 12:02PM EST55.0067.450.000.000.00-500.00%
MPC230616C000600002022-11-14 12:09PM EST60.0062.7862.7063.400.00-4465.06%
MPC230616C000650002022-10-21 9:16AM EST65.0047.5557.4058.300.00-61356.40%
MPC230616C000700002022-09-19 11:41AM EST70.0029.8542.1042.800.00-3400.00%
MPC230616C000725002022-11-14 3:59PM EST72.5049.5750.9551.650.00-11556.70%
MPC230616C000750002022-11-17 12:00PM EST75.0046.2248.6549.350.00-1455.24%
MPC230616C000775002022-11-08 11:03AM EST77.5045.6046.4047.050.00-59353.86%
MPC230616C000800002022-11-28 11:22AM EST80.0046.300.000.000.00-400.00%
MPC230616C000825002022-11-11 9:30AM EST82.5041.0041.9542.450.00-102350.99%
MPC230616C000850002022-11-28 2:05PM EST85.0041.570.000.000.00-100.00%
MPC230616C000875002022-11-23 10:52AM EST87.5040.990.000.000.00-200.00%
MPC230616C000900002022-11-30 1:38PM EST90.0035.900.000.000.00-200.00%
MPC230616C000925002022-11-10 10:50AM EST92.5030.7533.5034.050.00-64148.42%
MPC230616C000950002022-11-10 1:25PM EST95.0028.1231.5032.000.00-318347.29%
MPC230616C000975002022-11-16 11:22AM EST97.5028.6129.5530.050.00-16246.44%
MPC230616C001000002022-11-23 9:51AM EST100.0032.630.000.000.00-1000.00%
MPC230616C001050002022-11-18 3:34PM EST105.0028.7524.0524.500.00-1230344.01%
MPC230616C001100002022-11-30 3:01PM EST110.0021.300.000.000.00-200.00%
MPC230616C001150002022-11-30 3:55PM EST115.0017.650.000.000.00-300.00%
MPC230616C001200002022-11-30 1:46PM EST120.0014.950.000.000.00-100.00%
MPC230616C001250002022-11-30 3:52PM EST125.0012.550.000.000.00-5700.78%
MPC230616C001300002022-11-30 3:46PM EST130.0010.650.000.000.00-1401.56%
MPC230616C001350002022-11-23 10:23AM EST135.0010.650.000.000.00-603.13%
MPC230616C001400002022-11-29 11:57AM EST140.008.500.000.000.00-103.13%
MPC230616C001450002022-11-23 9:55AM EST145.007.770.000.000.00-106.25%
MPC230616C001500002022-11-30 9:30AM EST150.005.600.000.000.00-306.25%
MPC230616C001550002022-11-30 3:01PM EST155.003.750.000.000.00-3306.25%
MPC230616C001600002022-11-30 11:21AM EST160.003.150.000.000.00-1606.25%
MPC230616C001650002022-11-30 10:33AM EST165.002.670.000.000.00-1306.25%
MPC230616C001700002022-11-23 10:25AM EST170.002.500.000.000.00-1012.50%
MPC230616C001750002022-11-23 11:24AM EST175.001.920.000.000.00-4012.50%
MPC230616C001800002022-11-23 11:24AM EST180.001.530.000.000.00-5012.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230616P000400002022-11-22 10:22AM EST40.000.260.170.32-0.49-65.33%1872.56%
MPC230616P000425002022-10-13 10:07AM EST42.500.470.190.400.00-11170.80%
MPC230616P000450002022-11-04 2:50PM EST45.000.360.250.400.00-53068.26%
MPC230616P000500002022-09-23 1:58PM EST50.001.250.650.810.00-32671.14%
MPC230616P000550002022-11-03 12:15PM EST55.000.660.450.600.00-43660.35%
MPC230616P000600002022-11-18 11:33AM EST60.000.710.590.730.00-4433256.89%
MPC230616P000650002022-11-28 11:41AM EST65.000.800.000.000.00-15012.50%
MPC230616P000700002022-11-23 10:26AM EST70.000.940.000.000.00-25012.50%
MPC230616P000725002022-11-23 10:26AM EST72.501.080.000.000.00-44012.50%
MPC230616P000750002022-11-23 10:26AM EST75.001.210.000.000.00-78012.50%
MPC230616P000775002022-11-23 11:55AM EST77.501.410.000.000.00-46012.50%
MPC230616P000800002022-11-30 11:47AM EST80.001.780.000.000.00-1012.50%
MPC230616P000825002022-10-28 9:32AM EST82.503.581.781.900.00-3044.73%
MPC230616P000850002022-11-17 12:33PM EST85.002.712.202.330.00-11175844.82%
MPC230616P000875002022-11-29 1:39PM EST87.502.530.000.000.00-4012.50%
MPC230616P000900002022-11-30 3:48PM EST90.002.960.000.000.00-25406.25%
MPC230616P000925002022-11-29 12:21PM EST92.503.350.000.000.00-2906.25%
MPC230616P000950002022-11-30 3:27PM EST95.003.800.000.000.00-8206.25%
MPC230616P000975002022-11-30 3:10PM EST97.504.300.000.000.00-2606.25%
MPC230616P001000002022-11-30 3:27PM EST100.004.850.000.000.00-2406.25%
MPC230616P001050002022-11-30 3:51PM EST105.006.300.000.000.00-8206.25%
MPC230616P001100002022-11-30 10:37AM EST110.007.900.000.000.00-2203.13%
MPC230616P001150002022-11-30 12:05PM EST115.0010.000.000.000.00-1801.56%
MPC230616P001200002022-11-30 2:03PM EST120.0011.800.000.000.00-2200.78%
MPC230616P001250002022-11-28 11:24AM EST125.0013.750.000.000.00-900.00%
MPC230616P001300002022-11-18 3:01PM EST130.0014.6716.8017.100.00-48934.13%
MPC230616P001350002022-11-14 3:54PM EST135.0021.7019.8520.200.00-12413033.30%
MPC230616P001400002022-11-23 10:10AM EST140.0020.580.000.000.00-1000.00%
MPC230616P001500002022-11-23 10:10AM EST150.0027.450.000.000.00-1000.00%
MPC230616P001600002022-06-22 12:21PM EST160.0070.6074.3075.800.00--2136.31%
MPC230616P001650002022-06-22 12:20PM EST165.0075.5579.3580.550.00--2139.09%