New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
126.15-0.83 (-0.65%)
At close: 04:00PM EDT
125.76 -0.39 (-0.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230324C000900002023-03-14 12:46PM EDT90.0039.670.000.000.00-600.00%
MPC230324C001000002023-03-22 12:34PM EDT100.0028.860.000.000.00-100.00%
MPC230324C001030002023-03-17 9:33AM EDT103.0021.750.000.000.00-500.00%
MPC230324C001050002023-02-23 4:07PM EDT105.0021.650.000.000.00--00.00%
MPC230324C001110002023-03-16 11:08AM EDT111.0011.400.000.000.00--00.00%
MPC230324C001120002023-03-16 10:28AM EDT112.009.900.000.000.00--00.00%
MPC230324C001140002023-03-16 10:41AM EDT114.008.850.000.000.00--00.00%
MPC230324C001150002023-03-16 10:50AM EDT115.007.850.000.000.00-100.00%
MPC230324C001160002023-03-21 2:30PM EDT116.0012.250.000.000.00-500.00%
MPC230324C001170002023-03-16 9:41AM EDT117.006.600.000.000.00-300.00%
MPC230324C001180002023-03-16 12:53PM EDT118.007.000.000.000.00-100.00%
MPC230324C001190002023-03-20 11:32AM EDT119.007.600.000.000.00-200.00%
MPC230324C001200002023-03-23 2:29PM EDT120.006.520.000.000.00-200.00%
MPC230324C001210002023-03-20 3:20PM EDT121.006.650.000.000.00-100.00%
MPC230324C001220002023-03-23 12:48PM EDT122.006.650.000.000.00-100.00%
MPC230324C001230002023-03-21 10:01AM EDT123.007.500.000.000.00-100.00%
MPC230324C001240002023-03-22 2:53PM EDT124.006.630.000.000.00-100.00%
MPC230324C001250002023-03-23 2:49PM EDT125.001.770.000.000.00-3000.00%
MPC230324C001260002023-03-23 3:12PM EDT126.001.300.000.000.00-4100.00%
MPC230324C001270002023-03-23 3:56PM EDT127.001.050.000.000.00-10003.13%
MPC230324C001280002023-03-23 2:59PM EDT128.000.510.000.000.00-2006.25%
MPC230324C001290002023-03-23 3:22PM EDT129.000.270.000.000.00-196012.50%
MPC230324C001300002023-03-23 2:52PM EDT130.000.180.000.000.00-34012.50%
MPC230324C001310002023-03-23 3:59PM EDT131.000.120.000.000.00-20025.00%
MPC230324C001320002023-03-23 3:35PM EDT132.000.070.000.000.00-67025.00%
MPC230324C001330002023-03-23 2:20PM EDT133.000.070.000.000.00-12025.00%
MPC230324C001340002023-03-23 3:37PM EDT134.000.020.000.000.00-7025.00%
MPC230324C001350002023-03-23 12:30PM EDT135.000.060.000.000.00-16025.00%
MPC230324C001360002023-03-23 3:50PM EDT136.000.010.000.000.00-1025.00%
MPC230324C001370002023-03-23 10:49AM EDT137.000.050.000.000.00-5050.00%
MPC230324C001380002023-03-22 9:49AM EDT138.000.040.000.000.00-1050.00%
MPC230324C001390002023-03-22 1:38PM EDT139.000.120.000.000.00-2050.00%
MPC230324C001400002023-03-23 12:08PM EDT140.000.030.000.000.00-12050.00%
MPC230324C001410002023-03-20 3:57PM EDT141.000.040.000.000.00-8050.00%
MPC230324C001420002023-03-21 10:25AM EDT142.000.010.000.000.00-2050.00%
MPC230324C001440002023-03-16 10:04AM EDT144.000.090.000.000.00--050.00%
MPC230324C001450002023-03-20 1:38PM EDT145.000.010.000.000.00-6050.00%
MPC230324C001480002023-03-15 11:54AM EDT148.000.040.000.000.00--050.00%
MPC230324C001490002023-03-15 11:55AM EDT149.000.040.000.000.00--050.00%
MPC230324C001500002023-03-06 3:18PM EDT150.000.110.000.000.00-2050.00%
MPC230324C001550002023-03-10 4:02PM EDT155.000.080.000.000.00-2050.00%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230324P000800002023-03-15 2:30PM EDT80.000.040.000.000.00-27050.00%
MPC230324P000860002023-03-17 3:58PM EDT86.000.020.000.000.00-1050.00%
MPC230324P000890002023-03-17 9:46AM EDT89.000.040.000.000.00-5050.00%
MPC230324P000900002023-03-17 12:14PM EDT90.000.040.000.000.00-200050.00%
MPC230324P000930002023-03-14 12:58PM EDT93.000.050.000.000.00--050.00%
MPC230324P000940002023-03-16 2:44PM EDT94.000.060.000.000.00--050.00%
MPC230324P000950002023-03-15 2:31PM EDT95.000.190.000.000.00-2050.00%
MPC230324P001000002023-03-15 2:21PM EDT100.000.300.000.000.00-21050.00%
MPC230324P001010002023-03-15 2:27PM EDT101.000.310.000.000.00--050.00%
MPC230324P001020002023-03-20 10:43AM EDT102.000.090.000.000.00-10050.00%
MPC230324P001030002023-03-15 9:30AM EDT103.000.260.000.000.00--050.00%
MPC230324P001050002023-03-15 1:44PM EDT105.000.550.000.000.00-9050.00%
MPC230324P001070002023-03-21 10:15AM EDT107.000.030.000.000.00-1050.00%
MPC230324P001080002023-03-20 9:55AM EDT108.000.210.000.000.00-2050.00%
MPC230324P001090002023-03-23 2:06PM EDT109.000.030.000.000.00-1050.00%
MPC230324P001100002023-03-20 1:16PM EDT110.000.100.000.000.00-3050.00%
MPC230324P001110002023-03-20 10:11AM EDT111.000.280.000.000.00-4050.00%
MPC230324P001120002023-03-23 11:16AM EDT112.000.020.000.000.00-1050.00%
MPC230324P001130002023-03-21 9:40AM EDT113.000.100.000.000.00-2050.00%
MPC230324P001140002023-03-23 3:50PM EDT114.000.040.000.000.00-7050.00%
MPC230324P001150002023-03-23 2:06PM EDT115.000.050.000.000.00-5050.00%
MPC230324P001160002023-03-23 12:22PM EDT116.000.050.000.000.00-1050.00%
MPC230324P001170002023-03-23 10:01AM EDT117.000.040.000.000.00-1025.00%
MPC230324P001180002023-03-23 1:53PM EDT118.000.080.000.000.00-4025.00%
MPC230324P001190002023-03-23 2:24PM EDT119.000.100.000.000.00-1025.00%
MPC230324P001200002023-03-23 2:59PM EDT120.000.210.000.000.00-4025.00%
MPC230324P001210002023-03-23 12:36PM EDT121.000.070.000.000.00-1025.00%
MPC230324P001220002023-03-23 3:50PM EDT122.000.250.000.000.00-13012.50%
MPC230324P001230002023-03-23 2:56PM EDT123.000.700.000.000.00-12012.50%
MPC230324P001240002023-03-23 3:45PM EDT124.000.580.000.000.00-5806.25%
MPC230324P001250002023-03-23 3:02PM EDT125.001.050.000.000.00-3606.25%
MPC230324P001260002023-03-23 3:45PM EDT126.001.190.000.000.00-3800.78%
MPC230324P001270002023-03-23 3:52PM EDT127.001.740.000.000.00-3500.00%
MPC230324P001280002023-03-23 3:45PM EDT128.002.250.000.000.00-4600.00%
MPC230324P001290002023-03-23 2:44PM EDT129.003.850.000.000.00-3000.00%
MPC230324P001300002023-03-23 3:03PM EDT130.004.140.000.000.00-4000.00%
MPC230324P001310002023-03-23 1:08PM EDT131.003.600.000.000.00-1800.00%
MPC230324P001320002023-03-22 1:05PM EDT132.003.900.000.000.00-2500.00%
MPC230324P001330002023-03-16 1:50PM EDT133.008.550.000.000.00-100.00%
MPC230324P001340002023-03-14 12:03PM EDT134.005.600.000.000.00-400.00%
MPC230324P001350002023-03-23 1:41PM EDT135.007.550.000.000.00-300.00%
MPC230324P001360002023-03-06 11:59AM EDT136.006.600.000.000.00--00.00%
MPC230324P001380002023-03-14 11:28AM EDT138.008.700.000.000.00--00.00%
MPC230324P001400002023-03-15 2:27PM EDT140.0018.150.000.000.00-100.00%
MPC230324P001420002023-03-15 2:26PM EDT142.0020.300.000.000.00-200.00%
MPC230324P001430002023-03-13 3:33PM EDT143.0019.050.000.000.00--00.00%
MPC230324P001440002023-03-13 11:49AM EDT144.0018.710.000.000.00--00.00%
MPC230324P001450002023-03-17 3:54PM EDT145.0020.990.000.000.00-700.00%
MPC230324P001460002023-03-13 10:45AM EDT146.0020.110.000.000.00--00.00%
MPC230324P001470002023-03-13 12:54PM EDT147.0022.100.000.000.00--00.00%
MPC230324P001480002023-03-13 11:04AM EDT148.0022.790.000.000.00--00.00%
MPC230324P001500002023-03-13 9:48AM EDT150.0026.010.000.000.00--00.00%
MPC230324P001550002023-03-13 11:49AM EDT155.0029.660.000.000.00--00.00%
MPC230324P001600002023-03-13 9:50AM EDT160.0035.360.000.000.00--00.00%