New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
149.99-0.56 (-0.37%)
At close: 04:00PM EST
149.99 0.00 (0.00%)
After hours: 07:43PM EST
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC231201C000900002023-11-22 10:34AM EST90.0058.150.000.000.00-100.00%
MPC231201C001150002023-11-22 12:14PM EST115.0033.800.000.000.00--00.00%
MPC231201C001200002023-11-22 11:45AM EST120.0028.700.000.000.00-100.00%
MPC231201C001320002023-11-20 10:04AM EST132.0017.350.000.000.00--00.00%
MPC231201C001350002023-11-28 12:30PM EST135.0015.750.000.000.00-300.00%
MPC231201C001370002023-11-17 10:48AM EST137.0012.000.000.000.00-1600.00%
MPC231201C001400002023-11-16 9:33AM EST140.0010.950.000.000.00-500.00%
MPC231201C001410002023-11-20 11:22AM EST141.008.920.000.000.00--00.00%
MPC231201C001420002023-11-24 9:32AM EST142.009.350.000.000.00-100.00%
MPC231201C001440002023-11-28 12:30PM EST144.006.900.000.000.00-100.00%
MPC231201C001450002023-11-28 11:54AM EST145.007.100.000.000.00-300.00%
MPC231201C001460002023-11-27 3:37PM EST146.005.060.000.000.00-300.00%
MPC231201C001470002023-11-28 10:47AM EST147.005.200.000.000.00-100.00%
MPC231201C001480002023-11-28 11:39AM EST148.004.650.000.000.00-700.00%
MPC231201C001490002023-11-28 1:40PM EST149.002.490.000.000.00-800.00%
MPC231201C001500002023-11-28 3:55PM EST150.001.790.000.000.00-13900.05%
MPC231201C001525002023-11-28 3:52PM EST152.500.790.000.000.00-15506.25%
MPC231201C001550002023-11-28 3:53PM EST155.000.280.000.000.00-118012.50%
MPC231201C001575002023-11-28 3:59PM EST157.500.100.000.000.00-80012.50%
MPC231201C001600002023-11-28 3:08PM EST160.000.040.000.000.00-17012.50%
MPC231201C001625002023-11-24 9:51AM EST162.500.070.000.000.00-5025.00%
MPC231201C001650002023-11-22 3:47PM EST165.000.040.000.000.00-3025.00%
MPC231201C001675002023-11-28 11:11AM EST167.500.010.000.000.00-10025.00%
MPC231201C001700002023-11-17 11:12AM EST170.000.030.000.000.00-60025.00%
MPC231201C001750002023-10-30 11:32AM EST175.000.210.000.000.00--050.00%
MPC231201C001800002023-11-02 2:48PM EST180.000.150.000.000.00-15050.00%
MPC231201C001850002023-10-31 10:24AM EST185.000.050.000.000.00-2050.00%
MPC231201C001900002023-10-24 10:58AM EST190.000.140.001.250.00--0165.72%
MPC231201C001950002023-10-24 11:01AM EST195.000.100.000.750.00--1162.40%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC231201P001000002023-10-23 1:21PM EST100.000.130.000.080.00--0178.91%
MPC231201P001050002023-11-09 2:18PM EST105.000.020.000.000.00-1050.00%
MPC231201P001100002023-11-13 2:45PM EST110.000.010.000.000.00-4050.00%
MPC231201P001150002023-11-08 3:25PM EST115.000.070.000.000.00-1050.00%
MPC231201P001200002023-10-30 11:41AM EST120.000.440.000.000.00-2050.00%
MPC231201P001250002023-11-15 2:19PM EST125.000.040.000.000.00-3050.00%
MPC231201P001290002023-11-16 11:18AM EST129.000.170.000.000.00--050.00%
MPC231201P001300002023-11-20 12:46PM EST130.000.080.000.000.00-1025.00%
MPC231201P001310002023-11-24 9:59AM EST131.000.040.000.000.00-5025.00%
MPC231201P001320002023-11-21 11:03AM EST132.000.070.000.000.00-1025.00%
MPC231201P001330002023-11-28 10:37AM EST133.000.030.000.000.00-1025.00%
MPC231201P001340002023-11-27 11:46AM EST134.000.040.000.000.00-1025.00%
MPC231201P001350002023-11-27 3:58PM EST135.000.030.000.000.00-10025.00%
MPC231201P001360002023-11-28 2:58PM EST136.000.030.000.000.00-30025.00%
MPC231201P001370002023-11-24 9:34AM EST137.000.130.000.000.00-1025.00%
MPC231201P001380002023-11-21 11:22AM EST138.000.350.000.000.00-1025.00%
MPC231201P001390002023-11-27 2:20PM EST139.000.080.000.000.00-11025.00%
MPC231201P001400002023-11-28 10:54AM EST140.000.040.000.000.00-3012.50%
MPC231201P001410002023-11-28 10:17AM EST141.000.060.000.000.00-4012.50%
MPC231201P001420002023-11-28 1:32PM EST142.000.110.000.000.00-2012.50%
MPC231201P001430002023-11-28 3:59PM EST143.000.110.000.000.00-208012.50%
MPC231201P001440002023-11-28 10:01AM EST144.000.150.000.000.00-4012.50%
MPC231201P001450002023-11-28 12:52PM EST145.000.260.000.000.00-2012.50%
MPC231201P001460002023-11-28 10:35AM EST146.000.270.000.000.00-406.25%
MPC231201P001470002023-11-28 1:20PM EST147.000.580.000.000.00-4106.25%
MPC231201P001480002023-11-28 1:08PM EST148.000.840.000.000.00-14903.13%
MPC231201P001490002023-11-28 1:01PM EST149.001.080.000.000.00-5201.56%
MPC231201P001500002023-11-28 3:36PM EST150.001.680.000.000.00-13500.00%
MPC231201P001525002023-11-28 1:27PM EST152.502.890.000.000.00-4800.00%
MPC231201P001550002023-11-28 3:31PM EST155.005.130.000.000.00-700.00%
MPC231201P001575002023-11-27 3:45PM EST157.506.850.000.000.00-400.00%
MPC231201P001600002023-11-28 12:19PM EST160.008.950.000.000.00-100.00%
MPC231201P001725002023-11-22 9:59AM EST172.5024.550.000.000.00--00.00%
MPC231201P002200002023-11-15 3:38PM EST220.0069.060.000.000.00--00.00%
MPC231201P002250002023-11-15 3:38PM EST225.0074.040.000.000.00--00.00%