New Zealand markets close in 4 hours 49 minutes

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
118.23-2.00 (-1.66%)
At close: 04:00PM EST
118.23 0.00 (0.00%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC221209C000600002022-12-01 11:49AM EST60.0061.6558.0558.55+61.65--1222.66%
MPC221209C000900002022-12-02 3:12PM EST90.0028.5028.0528.60+28.50-10102.73%
MPC221209C001000002022-11-14 11:28AM EST100.0021.8318.0518.700.00-2072.66%
MPC221209C001020002022-11-09 9:55AM EST102.0016.7416.1516.750.00-1271.00%
MPC221209C001050002022-10-27 10:31AM EST105.0012.6220.3020.750.00--0225.98%
MPC221209C001060002022-12-01 11:17AM EST106.0016.2512.2012.700.00-1555.76%
MPC221209C001080002022-11-10 2:40PM EST108.0010.4210.3010.650.00-1156.74%
MPC221209C001100002022-11-30 12:37PM EST110.0011.338.358.800.00-3552.93%
MPC221209C001110002022-10-28 10:47AM EST111.007.4014.4014.950.00-150182.52%
MPC221209C001120002022-11-18 12:40PM EST112.009.406.657.050.00-303550.00%
MPC221209C001130002022-12-02 10:28AM EST113.005.955.706.10-1.68-22.02%1746.05%
MPC221209C001140002022-11-10 2:01PM EST114.008.254.955.200.00-921542.87%
MPC221209C001150002022-12-02 1:01PM EST115.004.284.204.40-3.57-45.48%367541.16%
MPC221209C001160002022-12-02 3:56PM EST116.003.573.453.70-1.43-28.60%2113140.45%
MPC221209C001170002022-12-02 2:50PM EST117.002.832.873.05-3.43-54.79%971839.65%
MPC221209C001180002022-12-02 2:45PM EST118.002.162.272.49-2.29-51.46%632139.28%
MPC221209C001190002022-12-02 3:57PM EST119.001.741.761.91-4.56-72.38%270537.50%
MPC221209C001200002022-12-02 3:51PM EST120.001.301.331.45-1.78-57.79%2152636.50%
MPC221209C001210002022-12-02 3:36PM EST121.000.950.981.16-1.30-57.78%825337.31%
MPC221209C001220002022-12-02 3:37PM EST122.000.720.690.78-1.03-58.86%6111735.21%
MPC221209C001230002022-12-02 3:57PM EST123.000.500.480.63-0.90-64.29%63836.57%
MPC221209C001240002022-12-02 2:16PM EST124.000.330.310.39-0.71-68.27%6433934.67%
MPC221209C001250002022-12-02 3:45PM EST125.000.260.210.29-0.44-62.86%2412835.30%
MPC221209C001260002022-12-02 3:52PM EST126.000.180.130.21-0.46-71.88%164135.74%
MPC221209C001270002022-12-02 2:04PM EST127.000.140.090.16-0.27-65.85%20312636.62%
MPC221209C001280002022-12-01 2:00PM EST128.000.360.010.160.00-366839.75%
MPC221209C001290002022-12-02 3:52PM EST129.000.070.010.14-0.18-72.00%21841.50%
MPC221209C001300002022-12-02 3:56PM EST130.000.040.010.08-0.31-88.57%47940.04%
MPC221209C001310002022-12-02 10:11AM EST131.000.060.020.05-0.11-64.71%53139.45%
MPC221209C001320002022-12-02 2:42PM EST132.000.040.010.04-1.35-97.12%22340.63%
MPC221209C001330002022-12-02 2:44PM EST133.000.010.000.03-1.00-99.01%52341.41%
MPC221209C001340002022-11-30 3:28PM EST134.000.090.000.03+0.09--543.36%
MPC221209C001350002022-12-02 1:08PM EST135.000.030.000.03-0.07-70.00%511145.70%
MPC221209C001360002022-11-30 9:49AM EST136.000.180.000.020.00-5645.31%
MPC221209C001370002022-11-28 10:47AM EST137.000.200.000.01+0.20--243.75%
MPC221209C001400002022-11-18 3:40PM EST140.000.210.000.010.00-12150.00%
MPC221209C001450002022-11-07 10:31AM EST145.000.070.000.010.00-3454.69%
MPC221209C001500002022-11-29 11:52AM EST150.000.050.000.010.00-21062.50%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC221209P000700002022-11-28 9:45AM EST70.000.030.000.060.00-532159.38%
MPC221209P000750002022-11-23 2:29PM EST75.000.050.000.070.00--64142.19%
MPC221209P000800002022-11-28 1:25PM EST80.000.030.000.120.00-194226132.42%
MPC221209P000850002022-11-09 10:40AM EST85.000.170.000.130.00-55115.23%
MPC221209P000900002022-11-28 10:46AM EST90.000.050.000.100.00-101593.75%
MPC221209P000950002022-11-28 1:23PM EST95.000.080.000.110.00-303778.13%
MPC221209P001000002022-11-30 1:48PM EST100.000.090.020.100.00-51162.89%
MPC221209P001030002022-11-09 3:57PM EST103.000.200.010.210.00-11358.79%
MPC221209P001040002022-12-02 3:45PM EST104.000.090.060.17-0.02-18.18%1355.76%
MPC221209P001050002022-12-01 1:29PM EST105.000.100.060.180.00-32452.73%
MPC221209P001060002022-12-02 10:05AM EST106.000.140.090.20+0.14-6051.07%
MPC221209P001070002022-11-30 3:28PM EST107.000.120.130.180.00-51449.71%
MPC221209P001080002022-12-02 9:50AM EST108.000.200.160.22+0.20-10048.15%
MPC221209P001090002022-12-01 1:38PM EST109.000.170.200.260.00-130146.09%
MPC221209P001100002022-12-02 10:23AM EST110.000.300.250.31+0.07+30.43%14644.14%
MPC221209P001110002022-11-23 1:38PM EST111.000.410.320.390.00-2542.77%
MPC221209P001120002022-12-02 1:51PM EST112.000.500.420.49+0.18+56.25%22011141.41%
MPC221209P001130002022-12-02 2:48PM EST113.000.640.530.64+0.19+42.22%21940.63%
MPC221209P001140002022-12-02 3:47PM EST114.000.730.710.80+0.28+62.22%615339.21%
MPC221209P001150002022-12-02 3:08PM EST115.000.940.931.02-0.04-4.08%1058138.23%
MPC221209P001160002022-12-02 3:42PM EST116.001.251.211.33+0.51+68.92%39314837.94%
MPC221209P001170002022-12-02 3:58PM EST117.001.581.541.68+0.62+64.58%41717237.26%
MPC221209P001180002022-12-02 3:05PM EST118.001.931.952.04+0.65+50.78%3179735.65%
MPC221209P001190002022-12-02 3:01PM EST119.002.482.382.52+1.08+77.14%885834.82%
MPC221209P001200002022-12-02 3:05PM EST120.002.952.973.15+0.78+35.94%4412735.30%
MPC221209P001210002022-12-02 3:08PM EST121.003.593.603.80+1.66+86.01%185934.91%
MPC221209P001220002022-12-02 1:32PM EST122.004.664.304.50+1.65+54.82%658634.16%
MPC221209P001230002022-12-01 10:45AM EST123.003.105.105.400.00-23136.62%
MPC221209P001240002022-12-02 9:54AM EST124.005.105.956.20+0.85+20.00%127835.79%
MPC221209P001250002022-12-01 9:59AM EST125.004.426.757.100.00-58336.62%
MPC221209P001260002022-11-30 1:06PM EST126.006.207.608.150.00-64241.90%
MPC221209P001270002022-12-02 1:09PM EST127.009.108.659.00+3.40+59.65%204139.89%
MPC221209P001280002022-12-02 1:03PM EST128.009.759.5510.05+4.60+89.32%1645.22%
MPC221209P001290002022-11-25 10:40AM EST129.004.1010.4511.000.00-151246.29%
MPC221209P001300002022-12-02 12:44PM EST130.0011.7811.5012.05+11.78-2851.66%
MPC221209P001310002022-12-02 9:43AM EST131.0011.3512.5512.95+0.20+1.79%1249.71%
MPC221209P001320002022-12-02 10:53AM EST132.0013.0513.5514.05+0.60+4.82%1457.81%
MPC221209P001340002022-12-02 10:16AM EST134.0015.6515.5515.95+15.65-1058.20%
MPC221209P001350002022-11-28 9:34AM EST135.0012.4516.5516.950.00-1060.84%
MPC221209P001360002022-12-02 10:26AM EST136.0017.6017.5517.95+17.60-7063.48%
MPC221209P001370002022-11-30 9:54AM EST137.0013.5518.5518.95+13.55--266.21%
MPC221209P001400002022-11-28 12:05PM EST140.0015.9021.5521.95+15.90--073.83%