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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240119C000300002022-11-30 2:34PM EST30.0092.430.000.000.00-9100.00%
MPC240119C000350002022-11-30 3:44PM EST35.0088.150.000.000.00-14310.00%
MPC240119C000375002021-11-22 2:46PM EST37.5025.2524.7028.300.00--10.00%
MPC240119C000400002022-08-04 2:45PM EST40.0050.5059.5060.100.00-230.00%
MPC240119C000425002022-08-05 12:57PM EST42.5048.8557.0057.950.00-12150.00%
MPC240119C000450002022-11-03 11:14AM EST45.0073.3176.6578.350.00-21253.74%
MPC240119C000475002022-11-28 10:57AM EST47.5077.000.000.000.00-200.00%
MPC240119C000500002022-11-15 10:16AM EST50.0071.5072.1573.650.00-31445853.32%
MPC240119C000525002022-11-14 12:16PM EST52.5070.4669.7571.350.00-11152.21%
MPC240119C000550002022-11-11 9:52AM EST55.0067.1667.4568.950.00-1851.00%
MPC240119C000575002022-11-03 10:59AM EST57.5061.4765.3566.900.00-311951.83%
MPC240119C000600002022-11-07 11:39AM EST60.0062.1063.1564.500.00-226450.70%
MPC240119C000625002022-11-17 1:39PM EST62.5059.3061.0562.250.00-29250.27%
MPC240119C000650002022-11-15 1:19PM EST65.0058.0058.9560.000.00-310652.48%
MPC240119C000675002022-11-08 3:19PM EST67.5054.6656.8057.750.00-105251.17%
MPC240119C000700002022-11-25 12:23PM EST70.0059.950.000.000.00-100.00%
MPC240119C000725002022-11-08 1:27PM EST72.5049.6752.6553.700.00-146850.37%
MPC240119C000750002022-11-25 12:23PM EST75.0055.880.000.000.00-100.00%
MPC240119C000775002022-11-15 10:47AM EST77.5047.1548.6049.500.00-24748.51%
MPC240119C000800002022-11-30 2:50PM EST80.0047.400.000.000.00-500.00%
MPC240119C000825002022-11-11 3:50PM EST82.5041.5044.9046.150.00-242749.15%
MPC240119C000850002022-11-25 12:15PM EST85.0047.850.000.000.00-400.00%
MPC240119C000875002022-11-28 11:22AM EST87.5043.600.000.000.00-100.00%
MPC240119C000900002022-11-23 1:57PM EST90.0043.500.000.000.00-600.00%
MPC240119C000925002022-11-30 12:33PM EST92.5037.450.000.000.00-100.00%
MPC240119C000950002022-11-15 11:21AM EST95.0034.4035.9537.100.00-21,16046.30%
MPC240119C000975002022-11-18 11:35AM EST97.5034.7534.1534.900.00-107644.51%
MPC240119C001000002022-11-25 12:06PM EST100.0037.350.000.000.00-600.00%
MPC240119C001050002022-11-28 1:01PM EST105.0031.700.000.000.00-1500.00%
MPC240119C001100002022-11-14 3:21PM EST110.0030.9026.5527.700.00-91,18243.56%
MPC240119C001150002022-11-15 11:38AM EST115.0022.2323.9024.650.00-1025042.19%
MPC240119C001200002022-11-28 10:21AM EST120.0023.750.000.000.00-200.00%
MPC240119C001250002022-11-30 2:43PM EST125.0019.410.000.000.00-200.78%
MPC240119C001300002022-11-30 3:50PM EST130.0017.300.000.000.00-101.56%
MPC240119C001350002022-11-23 3:40PM EST135.0017.750.000.000.00-401.56%
MPC240119C001400002022-11-29 9:55AM EST140.0014.600.000.000.00-203.13%
MPC240119C001450002022-11-18 1:12PM EST145.0011.8911.7512.350.00-58139.19%
MPC240119C001500002022-11-23 11:15AM EST150.0012.150.000.000.00-203.13%
MPC240119C001550002022-11-25 12:49PM EST155.0010.900.000.000.00-806.25%
MPC240119C001600002022-11-07 2:59PM EST160.0010.347.908.500.00-102838.29%
MPC240119C001650002022-11-30 10:18AM EST165.007.750.000.000.00-106.25%
MPC240119C001700002022-11-10 12:33PM EST170.005.656.006.400.00-35237.40%
MPC240119C001750002022-11-30 10:14AM EST175.006.050.000.000.00-106.25%
MPC240119C001800002022-11-30 10:29AM EST180.005.050.000.000.00-206.25%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240119P000300002022-11-15 10:15AM EST30.000.310.150.460.00-113764.55%
MPC240119P000325002022-06-17 12:46PM EST32.500.970.791.320.00-23276.27%
MPC240119P000350002022-09-16 10:18AM EST35.000.830.510.900.00-101666.60%
MPC240119P000375002022-05-19 9:17AM EST37.501.011.102.010.00-2274.61%
MPC240119P000400002022-11-03 11:48AM EST40.000.650.320.800.00-71357.40%
MPC240119P000425002022-08-17 1:45PM EST42.501.021.051.590.00-15564.80%
MPC240119P000450002022-11-15 10:13AM EST45.000.820.460.950.00-11654.03%
MPC240119P000475002022-11-22 12:38PM EST47.500.801.721.01-0.73-47.71%22559.03%
MPC240119P000500002022-10-03 2:08PM EST50.001.801.001.500.00-2455.03%
MPC240119P000525002022-05-26 12:56PM EST52.502.403.404.050.00-767870.14%
MPC240119P000550002022-11-28 1:40PM EST55.001.100.000.000.00-5012.50%
MPC240119P000575002022-11-25 11:46AM EST57.501.620.000.000.00-10012.50%
MPC240119P000600002022-11-29 10:30AM EST60.001.490.000.000.00-2012.50%
MPC240119P000625002022-07-13 2:59PM EST62.507.153.854.050.00-57759.06%
MPC240119P000650002022-09-22 11:55AM EST65.004.403.153.400.00-236152.95%
MPC240119P000675002022-11-30 1:03PM EST67.502.300.000.000.00-6012.50%
MPC240119P000700002022-11-25 11:49AM EST70.002.250.000.000.00-10012.50%
MPC240119P000725002022-11-25 11:50AM EST72.502.590.000.000.00-10012.50%
MPC240119P000750002022-11-10 11:49AM EST75.003.732.883.250.00-112843.18%
MPC240119P000775002022-10-26 9:32AM EST77.503.203.203.400.00-25041.58%
MPC240119P000800002022-11-30 10:19AM EST80.003.900.000.000.00-2006.25%
MPC240119P000825002022-11-28 2:59PM EST82.504.400.000.000.00-106.25%
MPC240119P000850002022-11-18 2:19PM EST85.005.354.754.950.00-11,96540.64%
MPC240119P000875002022-11-08 2:13PM EST87.506.704.905.550.00-43440.32%
MPC240119P000900002022-11-18 10:22AM EST90.006.755.706.350.00-3840.46%
MPC240119P000925002022-11-30 3:24PM EST92.506.500.000.000.00-306.25%
MPC240119P000950002022-11-18 10:19AM EST95.008.156.907.550.00-2539.18%
MPC240119P000975002022-11-25 10:16AM EST97.507.150.000.000.00-206.25%
MPC240119P001000002022-11-30 1:46PM EST100.008.850.000.000.00-103.13%
MPC240119P001050002022-11-23 12:19PM EST105.009.800.000.000.00-103.13%
MPC240119P001100002022-11-30 10:00AM EST110.0012.000.000.000.00-501.56%
MPC240119P001150002022-11-23 12:14PM EST115.0013.450.000.000.00-101.56%
MPC240119P001200002022-11-28 3:13PM EST120.0016.600.000.000.00-100.39%
MPC240119P001250002022-11-23 1:16PM EST125.0017.800.000.000.00-200.00%
MPC240119P001300002022-11-10 3:25PM EST130.0024.3521.2022.000.00-18133.07%
MPC240119P001350002022-11-28 11:19AM EST135.0023.850.000.000.00-200.00%
MPC240119P001400002022-11-03 2:38PM EST140.0030.9527.1528.100.00-784431.69%
MPC240119P001450002022-11-03 2:06PM EST145.0034.4030.4531.700.00-32531.53%
MPC240119P001500002022-11-29 3:18PM EST150.0033.550.000.000.00-500.00%
MPC240119P001550002022-11-03 2:05PM EST155.0041.8038.0539.150.00--630.65%
MPC240119P001600002022-11-03 2:05PM EST160.0045.7541.9542.700.00-2629.19%
MPC240119P001650002022-08-17 8:30AM EST165.0068.8068.9070.600.00-41476.22%
MPC240119P001700002022-09-13 8:30AM EST170.0071.4566.7567.550.00-4463.55%