New Zealand Markets close in 2 hrs

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
MPC230616C000700002022-07-07 3:34PM EDT70.0021.4027.7528.100.00--390.00%
MPC230616C000725002022-08-08 12:34PM EDT72.5023.9728.6529.100.00--140.00%
MPC230616C000750002022-07-14 9:48AM EDT75.0014.9026.7527.300.00--50.00%
MPC230616C000775002022-07-27 3:54PM EDT77.5020.4524.9025.450.00--30.00%
MPC230616C000800002022-08-05 3:31PM EDT80.0018.7923.3523.750.00-10290.00%
MPC230616C000825002022-07-20 3:19PM EDT82.5017.2821.6522.150.00--210.00%
MPC230616C000850002022-08-09 3:34PM EDT85.0017.7920.0520.400.00-11690.00%
MPC230616C000875002022-08-01 9:33AM EDT87.5013.5518.6518.900.00--90.00%
MPC230616C000900002022-08-08 3:04PM EDT90.0013.5016.9517.500.00--310.00%
MPC230616C000925002022-08-08 10:06AM EDT92.5012.4515.9516.150.00-1350.00%
MPC230616C000950002022-08-04 2:03PM EDT95.0011.8014.3514.900.00-8240.00%
MPC230616C000975002022-07-28 10:42AM EDT97.509.7513.4013.700.00--340.00%
MPC230616C001000002022-08-09 11:53AM EDT100.0010.4012.3012.600.00-421,2550.00%
MPC230616C001050002022-08-04 9:36AM EDT105.007.7010.3510.600.00--1140.00%
MPC230616C001100002022-07-20 2:11PM EDT110.006.188.608.850.00--170.00%
MPC230616C001150002022-07-12 12:22PM EDT115.004.006.456.850.00--100.00%
MPC230616C001200002022-08-11 12:30PM EDT120.005.905.806.10+1.50+34.09%227613.90%
MPC230616C001300002022-08-01 10:06AM EDT130.003.303.554.250.00--8927.27%
MPC230616C001350002022-07-22 2:42PM EDT135.002.002.863.550.00--131.07%
MPC230616C001400002022-08-04 10:11AM EDT140.001.992.313.000.00--41534.28%
MPC230616C001450002022-07-21 11:03AM EDT145.001.331.862.400.00--14736.18%
MPC230616C001500002022-08-02 10:52AM EDT150.001.601.511.990.00-525138.27%
MPC230616C001700002022-07-21 9:30AM EDT170.000.580.760.850.00--1643.26%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230616P000400002022-07-21 11:10AM EDT40.000.890.370.770.00--1131.54%
MPC230616P000425002022-08-04 10:11AM EDT42.500.870.470.880.00--12128.91%
MPC230616P000450002022-08-02 1:30PM EDT45.000.800.581.010.00-325126.51%
MPC230616P000500002022-08-10 3:50PM EDT50.001.100.951.30-1.30-54.17%-24123.14%
MPC230616P000550002022-07-22 10:15AM EDT55.002.641.401.530.00--2118.60%
MPC230616P000600002022-08-04 3:48PM EDT60.002.801.972.080.00--7116.75%
MPC230616P000650002022-08-03 10:46AM EDT65.003.052.722.860.00-176115.97%
MPC230616P000700002022-08-03 10:40AM EDT70.004.153.653.800.00-230115.31%
MPC230616P000725002022-07-18 3:21PM EDT72.507.504.204.350.00--1115.16%
MPC230616P000750002022-08-03 10:32AM EDT75.005.204.805.000.00-110115.26%
MPC230616P000775002022-08-02 12:40PM EDT77.506.315.505.650.00-111115.36%
MPC230616P000800002022-07-20 1:28PM EDT80.009.506.256.400.00--27115.64%
MPC230616P000825002022-08-03 10:34AM EDT82.507.617.057.200.00-13115.89%
MPC230616P000850002022-08-01 11:35AM EDT85.0011.057.958.100.00--521116.47%
MPC230616P000875002022-07-13 3:56PM EDT87.5016.058.909.100.00--8117.15%
MPC230616P000900002022-08-04 3:50PM EDT90.0012.759.9510.100.00-2132117.79%
MPC230616P000925002022-08-01 12:26PM EDT92.5014.5011.0511.250.00--612118.68%
MPC230616P000950002022-08-03 11:04AM EDT95.0013.5012.2512.450.00-34119.67%
MPC230616P001000002022-07-13 10:46AM EDT100.0024.0514.8515.050.00--64121.78%
MPC230616P001050002022-08-01 11:59AM EDT105.0022.4517.4018.000.00--12123.56%
MPC230616P001250002022-08-01 12:15PM EDT125.0037.8531.7032.350.00--50137.41%
MPC230616P001400002022-08-02 9:49AM EDT140.0048.9044.4545.250.00-44149.88%