New Zealand markets close in 5 hours 41 minutes

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.70-1.29 (-1.79%)
At close: 04:00PM EST
70.20 -0.50 (-0.71%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC220128C000560002022-01-03 3:48PM EST56.009.8514.0515.850.00-22117.58%
MPC220128C000570002022-01-06 3:17PM EST57.0013.1013.1014.950.00-11117.19%
MPC220128C000580002022-01-18 12:19AM EST58.0016.0012.5013.550.00--10109.77%
MPC220128C000590002022-01-18 12:04AM EST59.0011.6011.1512.800.00--198.24%
MPC220128C000600002022-01-21 12:36PM EST60.0011.0510.0011.15+11.05-180103.52%
MPC220128C000610002022-01-04 2:18PM EST61.007.009.4511.100.00-11103.03%
MPC220128C000620002022-01-20 11:29AM EST62.0011.978.309.650.00-1676.76%
MPC220128C000630002022-01-13 2:30PM EST63.0010.987.308.550.00-768966.02%
MPC220128C000640002022-01-06 10:53AM EST64.005.936.657.550.00-12769.63%
MPC220128C000650002022-01-21 9:48AM EST65.006.445.456.55-2.98-31.63%33356.54%
MPC220128C000660002022-01-21 10:42AM EST66.005.304.755.10-2.65-33.33%287054.10%
MPC220128C000670002022-01-21 10:26AM EST67.003.854.054.20-2.40-38.40%220150.20%
MPC220128C000680002022-01-21 1:25PM EST68.003.253.253.40-2.97-47.75%72948.63%
MPC220128C000690002022-01-21 2:42PM EST69.002.732.432.65-1.21-30.71%2413346.58%
MPC220128C000700002022-01-21 3:07PM EST70.001.881.841.99-2.32-55.24%1623744.92%
MPC220128C000710002022-01-21 3:48PM EST71.001.401.311.45-1.31-48.34%828644.04%
MPC220128C000720002022-01-21 3:16PM EST72.000.840.901.02-0.60-41.67%10910243.46%
MPC220128C000730002022-01-21 3:48PM EST73.000.650.620.67-0.67-50.76%9610142.38%
MPC220128C000740002022-01-21 2:55PM EST74.000.410.360.42-0.43-51.19%722041.60%
MPC220128C000750002022-01-21 3:56PM EST75.000.230.220.26-0.28-54.90%6753041.50%
MPC220128C000760002022-01-21 2:21PM EST76.000.140.110.15-0.37-72.55%1513041.02%
MPC220128C000770002022-01-21 3:52PM EST77.000.040.060.15-0.16-80.00%1377746.48%
MPC220128C000780002022-01-20 3:10PM EST78.000.140.020.320.00-262653.22%
MPC220128C000790002022-01-21 3:31PM EST79.000.020.020.09-0.09-81.82%637950.98%
MPC220128C000800002022-01-20 2:55PM EST80.000.060.000.320.00-92162.50%
MPC220128C000820002022-01-20 10:21AM EST82.000.030.000.17+0.03--163.67%
MPC220128C000830002022-01-21 11:07AM EST83.000.030.000.16+0.03-1167.19%
MPC220128C000850002022-01-21 11:15AM EST85.000.030.000.16+0.03-75.00%2275.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC220128P000400002022-01-19 11:40AM EST40.000.010.000.030.00-1586168.75%
MPC220128P000540002021-12-29 12:22PM EST54.000.360.010.030.00-131788.28%
MPC220128P000550002021-12-21 9:30AM EST55.000.900.010.080.00-1292.19%
MPC220128P000570002021-12-23 2:32PM EST57.000.660.010.320.00-22101.17%
MPC220128P000580002022-01-21 12:18PM EST58.000.030.020.23-0.32-91.43%1589.45%
MPC220128P000590002022-01-21 12:44PM EST59.000.030.010.23-0.37-92.50%31682.23%
MPC220128P000600002022-01-13 11:30AM EST60.000.050.020.140.00-12570.31%
MPC220128P000610002022-01-21 1:53PM EST61.000.040.050.17-0.13-76.47%13768.36%
MPC220128P000620002022-01-12 12:25PM EST62.000.080.050.080.00-726456.25%
MPC220128P000630002022-01-21 3:35PM EST63.000.100.080.10+0.06+150.00%12353.71%
MPC220128P000640002022-01-10 12:46PM EST64.000.420.120.140.00-52251.76%
MPC220128P000650002022-01-21 10:26AM EST65.000.200.170.20+0.15+300.00%188850.49%
MPC220128P000660002022-01-21 3:57PM EST66.000.290.250.29+0.19+190.00%298748.63%
MPC220128P000670002022-01-21 3:54PM EST67.000.380.380.45+0.27+245.45%6430848.15%
MPC220128P000680002022-01-21 2:52PM EST68.000.570.560.64+0.35+159.09%5223346.53%
MPC220128P000690002022-01-21 3:43PM EST69.000.800.800.93+0.57+247.83%2126645.95%
MPC220128P000700002022-01-21 2:37PM EST70.001.051.161.31+0.35+50.00%639845.46%
MPC220128P000710002022-01-21 3:54PM EST71.001.711.641.81+0.81+90.00%1783745.70%
MPC220128P000720002022-01-21 12:16PM EST72.002.172.182.42+0.67+44.67%318546.34%
MPC220128P000730002022-01-21 1:34PM EST73.002.802.832.99+1.08+62.79%148643.02%
MPC220128P000740002022-01-21 1:03PM EST74.003.503.553.75+0.68+24.11%642742.77%
MPC220128P000750002022-01-21 10:46AM EST75.004.354.404.65+2.12+95.07%59845.70%
MPC220128P000760002022-01-21 11:01AM EST76.005.005.305.60+5.00+171.74%51549.71%
MPC220128P000770002022-01-19 9:49AM EST77.002.975.806.95+2.97--171.88%
MPC220128P000810002022-01-18 12:04AM EST81.0010.809.2511.150.00--1105.81%